Kritika Wires Limited (NSE:KRITIKA)
India
· Delayed Price · Currency is INR 5.92
+0.03 (0.51%)
Mar 10, 2026, 1:50 PM IST
Kritika Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.96 | 6.09 | 5.89 | 5.95 | - | 1.02% | 55,674 |
| Mar 9, 2026 | 6.05 | 6.25 | 5.75 | 5.89 | 5.89 | -1.67% | 347,692 |
| Mar 6, 2026 | 6.08 | 6.08 | 5.70 | 5.99 | 5.99 | 0.50% | 209,567 |
| Mar 5, 2026 | 5.83 | 6.54 | 4.82 | 5.96 | 5.96 | 9.36% | 586,138 |
| Mar 4, 2026 | 5.70 | 5.70 | 5.40 | 5.45 | 5.45 | -4.39% | 335,779 |
| Mar 2, 2026 | 5.41 | 5.79 | 5.41 | 5.70 | 5.70 | -6.56% | 389,057 |
| Feb 27, 2026 | 6.20 | 6.20 | 5.95 | 6.10 | 6.10 | 0.99% | 95,751 |
| Feb 26, 2026 | 6.12 | 6.24 | 5.68 | 6.04 | 6.04 | -1.47% | 133,034 |
| Feb 25, 2026 | 6.23 | 6.30 | 6.01 | 6.13 | 6.13 | 0.33% | 158,563 |
| Feb 24, 2026 | 6.32 | 6.40 | 5.63 | 6.11 | 6.11 | -3.32% | 272,849 |
| Feb 23, 2026 | 6.65 | 6.69 | 6.21 | 6.32 | 6.32 | -3.07% | 163,530 |
| Feb 20, 2026 | 6.66 | 6.71 | 6.50 | 6.52 | 6.52 | -1.66% | 99,929 |
| Feb 19, 2026 | 6.72 | 6.72 | 6.52 | 6.63 | 6.63 | -0.60% | 80,618 |
| Feb 18, 2026 | 6.64 | 6.72 | 6.52 | 6.67 | 6.67 | 0.45% | 98,353 |
| Feb 17, 2026 | 6.69 | 6.69 | 6.57 | 6.64 | 6.64 | - | 90,148 |
| Feb 16, 2026 | 6.59 | 6.67 | 6.47 | 6.64 | 6.64 | 0.76% | 89,459 |
| Feb 13, 2026 | 6.60 | 6.75 | 6.45 | 6.59 | 6.59 | -1.35% | 90,093 |
| Feb 12, 2026 | 6.90 | 6.90 | 6.07 | 6.68 | 6.68 | -1.47% | 148,430 |
| Feb 11, 2026 | 6.96 | 6.96 | 6.70 | 6.78 | 6.78 | 1.65% | 135,284 |
| Feb 10, 2026 | 6.60 | 6.71 | 6.60 | 6.67 | 6.67 | 0.60% | 108,437 |
| Feb 9, 2026 | 6.54 | 6.70 | 6.54 | 6.63 | 6.63 | 1.38% | 149,153 |
| Feb 6, 2026 | 6.61 | 6.70 | 6.46 | 6.54 | 6.54 | -3.40% | 175,122 |
| Feb 5, 2026 | 6.84 | 6.84 | 6.50 | 6.77 | 6.77 | 1.80% | 136,135 |
| Feb 4, 2026 | 6.57 | 6.71 | 6.57 | 6.65 | 6.65 | 1.22% | 115,365 |
| Feb 3, 2026 | 6.80 | 6.80 | 6.40 | 6.57 | 6.57 | 2.18% | 163,789 |
| Feb 2, 2026 | 6.75 | 6.80 | 6.26 | 6.43 | 6.43 | -3.31% | 138,804 |
| Feb 1, 2026 | 6.75 | 6.87 | 6.30 | 6.65 | 6.65 | - | 107,930 |
| Jan 30, 2026 | 6.50 | 6.74 | 6.30 | 6.65 | 6.65 | 1.68% | 118,856 |
| Jan 29, 2026 | 6.65 | 6.76 | 6.50 | 6.54 | 6.54 | -1.51% | 154,558 |
| Jan 28, 2026 | 6.84 | 6.84 | 6.50 | 6.64 | 6.64 | 2.15% | 131,192 |
| Jan 27, 2026 | 6.95 | 6.95 | 6.12 | 6.50 | 6.50 | -4.55% | 185,965 |
| Jan 23, 2026 | 6.76 | 6.99 | 6.75 | 6.81 | 6.81 | 0.74% | 70,841 |
| Jan 22, 2026 | 6.80 | 6.80 | 6.63 | 6.76 | 6.76 | 2.27% | 121,881 |
| Jan 21, 2026 | 6.81 | 6.84 | 6.34 | 6.61 | 6.61 | -1.34% | 164,960 |
| Jan 20, 2026 | 6.96 | 6.96 | 6.55 | 6.70 | 6.70 | -2.62% | 179,731 |
| Jan 19, 2026 | 6.98 | 7.00 | 6.80 | 6.88 | 6.88 | -1.99% | 139,898 |
| Jan 16, 2026 | 7.02 | 7.11 | 6.99 | 7.02 | 7.02 | -0.57% | 153,563 |
| Jan 14, 2026 | 7.19 | 7.19 | 7.02 | 7.06 | 7.06 | -0.14% | 113,617 |
| Jan 13, 2026 | 7.11 | 7.25 | 7.04 | 7.07 | 7.07 | -0.56% | 104,910 |
| Jan 12, 2026 | 7.19 | 8.44 | 7.00 | 7.11 | 7.11 | -0.56% | 434,626 |
| Jan 9, 2026 | 7.22 | 7.26 | 7.00 | 7.15 | 7.15 | 0.42% | 103,384 |
| Jan 8, 2026 | 7.45 | 7.45 | 7.00 | 7.12 | 7.12 | -3.26% | 186,442 |
| Jan 7, 2026 | 7.45 | 7.54 | 7.23 | 7.36 | 7.36 | -1.21% | 159,072 |
| Jan 6, 2026 | 7.47 | 7.95 | 7.26 | 7.45 | 7.45 | 1.36% | 201,855 |
| Jan 5, 2026 | 7.40 | 7.50 | 7.19 | 7.35 | 7.35 | 0.27% | 129,734 |
| Jan 2, 2026 | 7.39 | 7.56 | 7.10 | 7.33 | 7.33 | 1.52% | 210,812 |
| Jan 1, 2026 | 7.48 | 7.55 | 7.18 | 7.22 | 7.22 | -1.90% | 142,159 |
| Dec 31, 2025 | 7.50 | 7.50 | 7.29 | 7.36 | 7.36 | 0.41% | 83,516 |
| Dec 30, 2025 | 7.13 | 8.00 | 7.13 | 7.33 | 7.33 | 2.81% | 396,382 |
| Dec 29, 2025 | 7.16 | 7.23 | 7.10 | 7.13 | 7.13 | -0.42% | 102,522 |
| Dec 26, 2025 | 7.15 | 7.33 | 7.10 | 7.16 | 7.16 | -0.14% | 174,526 |
| Dec 24, 2025 | 7.17 | 7.23 | 7.15 | 7.17 | 7.17 | - | 78,738 |
| Dec 23, 2025 | 7.23 | 7.34 | 7.14 | 7.17 | 7.17 | -0.42% | 110,426 |
| Dec 22, 2025 | 7.36 | 7.60 | 6.82 | 7.20 | 7.20 | -0.55% | 263,967 |
| Dec 19, 2025 | 7.15 | 7.27 | 6.78 | 7.24 | 7.24 | 0.42% | 105,816 |
| Dec 18, 2025 | 7.24 | 7.33 | 7.20 | 7.21 | 7.21 | -0.41% | 104,054 |
| Dec 17, 2025 | 7.22 | 7.40 | 7.15 | 7.24 | 7.24 | -0.82% | 86,512 |
| Dec 16, 2025 | 7.16 | 7.42 | 7.16 | 7.30 | 7.30 | 0.55% | 103,608 |
| Dec 15, 2025 | 7.31 | 7.43 | 7.25 | 7.26 | 7.26 | -2.29% | 137,234 |
| Dec 12, 2025 | 7.56 | 7.57 | 7.38 | 7.43 | 7.43 | -0.54% | 102,412 |
| Dec 11, 2025 | 7.35 | 7.63 | 7.35 | 7.47 | 7.47 | - | 46,012 |
| Dec 10, 2025 | 7.65 | 7.65 | 7.20 | 7.47 | 7.47 | -0.27% | 79,472 |
| Dec 9, 2025 | 7.46 | 7.52 | 7.17 | 7.49 | 7.49 | 0.40% | 103,773 |
| Dec 8, 2025 | 7.51 | 8.00 | 7.20 | 7.46 | 7.46 | -0.67% | 189,821 |
| Dec 5, 2025 | 7.55 | 7.68 | 7.48 | 7.51 | 7.51 | -0.53% | 82,831 |
| Dec 4, 2025 | 7.60 | 7.71 | 7.51 | 7.55 | 7.55 | -0.13% | 66,444 |
| Dec 3, 2025 | 7.78 | 7.78 | 7.52 | 7.56 | 7.56 | 0.13% | 72,305 |
| Dec 2, 2025 | 7.57 | 7.58 | 7.47 | 7.55 | 7.55 | 0.13% | 66,283 |
| Dec 1, 2025 | 7.59 | 7.59 | 7.45 | 7.54 | 7.54 | 0.80% | 85,796 |
| Nov 28, 2025 | 7.39 | 7.60 | 7.39 | 7.48 | 7.48 | 0.13% | 72,362 |
| Nov 27, 2025 | 7.42 | 7.55 | 7.42 | 7.47 | 7.47 | 0.67% | 419,978 |
| Nov 26, 2025 | 7.65 | 7.65 | 7.39 | 7.42 | 7.42 | -1.59% | 148,081 |
| Nov 25, 2025 | 7.52 | 7.61 | 7.41 | 7.54 | 7.54 | 0.40% | 133,002 |
| Nov 24, 2025 | 7.70 | 7.85 | 7.08 | 7.51 | 7.51 | -3.96% | 236,843 |
| Nov 21, 2025 | 7.85 | 7.95 | 7.80 | 7.82 | 7.82 | -1.51% | 137,402 |
| Nov 20, 2025 | 7.86 | 8.10 | 7.86 | 7.94 | 7.94 | -0.25% | 130,744 |
| Nov 19, 2025 | 7.97 | 8.07 | 7.96 | 7.96 | 7.96 | -0.13% | 92,920 |
| Nov 18, 2025 | 8.11 | 8.11 | 7.95 | 7.97 | 7.97 | -0.75% | 98,680 |
| Nov 17, 2025 | 8.01 | 8.10 | 8.01 | 8.03 | 8.03 | -0.50% | 103,079 |
| Nov 14, 2025 | 8.01 | 8.10 | 8.01 | 8.07 | 8.07 | 0.50% | 214,634 |
| Nov 13, 2025 | 8.04 | 8.13 | 8.01 | 8.03 | 8.03 | -0.12% | 159,418 |
| Nov 12, 2025 | 8.01 | 8.13 | 7.97 | 8.04 | 8.04 | 0.25% | 180,812 |
| Nov 11, 2025 | 8.22 | 8.22 | 8.00 | 8.02 | 8.02 | -0.99% | 550,505 |
| Nov 10, 2025 | 8.20 | 8.30 | 8.07 | 8.10 | 8.10 | -0.86% | 116,822 |
| Nov 7, 2025 | 8.29 | 8.29 | 8.06 | 8.17 | 8.17 | 0.37% | 125,908 |
| Nov 6, 2025 | 8.07 | 8.30 | 8.07 | 8.14 | 8.14 | -2.98% | 340,504 |
| Nov 4, 2025 | 8.50 | 8.60 | 8.18 | 8.39 | 8.39 | -1.18% | 181,512 |
| Nov 3, 2025 | 8.39 | 8.69 | 8.32 | 8.49 | 8.49 | 1.19% | 389,623 |
| Oct 31, 2025 | 8.49 | 8.49 | 8.36 | 8.39 | 8.39 | -0.24% | 158,287 |
| Oct 30, 2025 | 8.45 | 8.52 | 8.40 | 8.41 | 8.41 | -0.24% | 97,935 |
| Oct 29, 2025 | 8.42 | 8.51 | 8.40 | 8.43 | 8.43 | - | 131,581 |
| Oct 28, 2025 | 8.45 | 8.57 | 8.41 | 8.43 | 8.43 | -0.24% | 317,183 |
| Oct 27, 2025 | 8.41 | 8.58 | 8.38 | 8.45 | 8.45 | -0.35% | 166,207 |
| Oct 24, 2025 | 8.45 | 8.56 | 8.41 | 8.48 | 8.48 | - | 109,989 |
| Oct 23, 2025 | 8.51 | 8.58 | 8.45 | 8.48 | 8.48 | -0.35% | 106,528 |
| Oct 21, 2025 | 8.74 | 8.74 | 8.40 | 8.51 | 8.51 | 0.47% | 51,361 |
| Oct 20, 2025 | 8.43 | 8.55 | 8.35 | 8.47 | 8.47 | 0.36% | 101,376 |
| Oct 17, 2025 | 8.70 | 8.70 | 8.35 | 8.44 | 8.44 | 0.48% | 165,756 |
| Oct 16, 2025 | 8.44 | 8.85 | 8.35 | 8.40 | 8.40 | -0.47% | 184,430 |
| Oct 15, 2025 | 8.50 | 8.58 | 8.41 | 8.44 | 8.44 | -1.17% | 140,659 |