Kritika Wires Limited (NSE:KRITIKA)
India
· Delayed Price · Currency is INR 6.31
-0.23 (-3.52%)
Apr 29, 2026, 3:29 PM IST
Kritika Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.40 | 6.61 | 5.66 | 6.31 | 6.31 | -3.52% | 466,049 |
| Apr 28, 2026 | 6.75 | 6.75 | 6.46 | 6.54 | 6.54 | -1.80% | 341,624 |
| Apr 27, 2026 | 6.92 | 6.92 | 6.60 | 6.66 | 6.66 | 1.22% | 288,919 |
| Apr 24, 2026 | 6.76 | 6.95 | 6.25 | 6.58 | 6.58 | -2.66% | 346,745 |
| Apr 23, 2026 | 6.41 | 7.50 | 6.30 | 6.76 | 6.76 | 5.62% | 421,425 |
| Apr 22, 2026 | 6.39 | 6.46 | 6.38 | 6.40 | 6.40 | 0.63% | 137,800 |
| Apr 21, 2026 | 6.47 | 6.47 | 6.31 | 6.36 | 6.36 | 0.79% | 136,527 |
| Apr 20, 2026 | 6.50 | 6.50 | 6.22 | 6.31 | 6.31 | 0.80% | 190,322 |
| Apr 17, 2026 | 6.48 | 6.48 | 5.28 | 6.26 | 6.26 | -1.42% | 873,063 |
| Apr 16, 2026 | 6.47 | 6.49 | 6.30 | 6.35 | 6.35 | 2.42% | 280,785 |
| Apr 15, 2026 | 6.28 | 6.28 | 6.14 | 6.20 | 6.20 | 2.48% | 248,488 |
| Apr 13, 2026 | 5.70 | 6.10 | 5.66 | 6.05 | 6.05 | 1.51% | 236,437 |
| Apr 10, 2026 | 6.15 | 6.15 | 5.61 | 5.96 | 5.96 | -0.50% | 206,975 |
| Apr 9, 2026 | 6.00 | 6.09 | 5.95 | 5.99 | 5.99 | 2.04% | 210,542 |
| Apr 8, 2026 | 6.31 | 6.31 | 5.50 | 5.87 | 5.87 | 7.90% | 318,015 |
| Apr 7, 2026 | 5.32 | 5.50 | 5.28 | 5.44 | 5.44 | 3.03% | 185,052 |
| Apr 6, 2026 | 5.35 | 5.35 | 5.19 | 5.28 | 5.28 | 1.93% | 244,940 |
| Apr 2, 2026 | 5.09 | 5.20 | 4.96 | 5.18 | 5.18 | 1.17% | 218,628 |
| Apr 1, 2026 | 4.70 | 5.18 | 4.70 | 5.12 | 5.12 | 12.28% | 238,473 |
| Mar 30, 2026 | 4.99 | 5.09 | 4.50 | 4.56 | 4.56 | -8.43% | 561,309 |
| Mar 27, 2026 | 5.54 | 5.54 | 4.94 | 4.98 | 4.98 | -8.29% | 374,993 |
| Mar 25, 2026 | 5.59 | 5.87 | 5.26 | 5.43 | 5.43 | -1.99% | 303,524 |
| Mar 24, 2026 | 5.46 | 5.65 | 5.42 | 5.54 | 5.54 | 2.40% | 823,532 |
| Mar 23, 2026 | 5.82 | 5.82 | 5.20 | 5.41 | 5.41 | -7.36% | 708,415 |
| Mar 20, 2026 | 5.80 | 5.98 | 5.59 | 5.84 | 5.84 | 2.46% | 217,720 |
| Mar 19, 2026 | 5.70 | 5.80 | 5.59 | 5.70 | 5.70 | -2.06% | 151,717 |
| Mar 18, 2026 | 5.45 | 5.98 | 5.45 | 5.82 | 5.82 | 5.63% | 465,787 |
| Mar 17, 2026 | 5.28 | 5.75 | 5.20 | 5.51 | 5.51 | 6.37% | 504,866 |
| Mar 16, 2026 | 4.98 | 5.36 | 4.98 | 5.18 | 5.18 | 4.02% | 293,352 |
| Mar 13, 2026 | 5.81 | 5.89 | 4.93 | 4.98 | 4.98 | -15.45% | 1,651,341 |
| Mar 12, 2026 | 5.81 | 6.00 | 5.81 | 5.89 | 5.89 | - | 131,691 |
| Mar 11, 2026 | 5.96 | 6.01 | 5.81 | 5.89 | 5.89 | -0.51% | 110,143 |
| Mar 10, 2026 | 5.96 | 6.09 | 5.89 | 5.92 | 5.92 | 0.51% | 132,315 |
| 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 |