Advertisement
Advertisement
U.S. markets close in 2 hours 57 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Kritika Wires Limited (KRITIKA.NS)

NSE - NSE Real Time Price. Currency in INR
10.75-0.20 (-1.83%)
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 202311.1011.1010.7010.7510.75151,343
Jan 30, 202311.0011.2510.8510.9510.95103,204
Jan 27, 202311.6511.6510.9011.0011.00110,497
Jan 25, 202311.7011.8511.3511.4511.45114,202
Jan 24, 202311.9012.0511.6511.7011.70115,281
Jan 23, 202312.2012.2011.9011.9011.9065,673
Jan 20, 202312.1512.1511.9012.0512.0556,082
Jan 19, 202312.0012.2011.8512.0012.0077,685
Jan 18, 202312.1012.3012.0012.0512.05118,403
Jan 17, 202312.4012.4012.0512.1512.15100,073
Jan 16, 202312.5012.5012.0012.1512.15126,446
Jan 13, 202312.0512.5011.7012.2512.25147,329
Jan 12, 202312.2512.3011.8011.9511.9594,993
Jan 11, 202312.3012.3012.0512.1512.1587,460
Jan 10, 202312.5012.5012.0512.1512.15128,940
Jan 09, 202312.5012.5512.2512.4012.40128,677
Jan 06, 202312.4012.4512.2012.2512.25122,549
Jan 05, 202312.1512.6011.9012.2012.20184,112
Jan 04, 202312.6012.6512.3012.4012.40133,202
Jan 03, 202312.6012.7512.4012.5012.50188,392
Jan 02, 202312.8512.9012.0512.5512.55163,069
Dec 30, 202212.8012.8012.5512.6512.65155,147
Dec 29, 202212.9512.9512.5512.6012.60147,622
Dec 28, 202212.3512.8512.3512.6512.65212,423
Dec 27, 202213.7013.7012.0012.8512.85249,007
Dec 26, 202212.4513.6512.0013.2013.20432,883
Dec 23, 202213.0513.4012.2512.4512.45213,492
Dec 22, 202213.6014.4013.1013.4513.45151,606
Dec 21, 202214.8514.8513.7514.0014.00134,496
Dec 20, 202214.4514.7014.1014.3514.3592,970
Dec 19, 202215.0015.2014.0514.4514.45284,618
Dec 16, 202214.4015.0013.5514.8514.85346,482
Dec 15, 202213.8014.8013.7014.4014.40479,515
Dec 14, 202213.5013.9013.1013.5013.50307,155
Dec 13, 202213.7014.1013.6013.7013.70196,304
Dec 12, 202213.8014.1013.7513.8513.85134,273
Dec 09, 202214.3014.3013.7014.1014.10196,005
Dec 08, 202214.8014.8014.1014.2014.20140,168
Dec 07, 202214.6514.9514.4014.5514.55211,418
Dec 06, 202214.9015.0514.2514.8514.85167,286
Dec 05, 202215.0015.2514.8514.9014.90202,969
Dec 02, 202215.6515.6514.7515.0015.00293,635
Dec 01, 202215.3515.5015.2015.2515.25156,961
Nov 30, 202215.7515.7515.3015.3515.35167,810
Nov 29, 202215.6015.6015.2515.4015.40131,337
Nov 28, 202215.8015.9515.2515.3015.30202,486
Nov 25, 202215.9516.2515.4015.6515.65199,360
Nov 24, 202216.0016.2515.5015.7515.75160,710
Nov 23, 202216.4016.4015.5015.8015.80106,871
Nov 22, 202215.7516.0515.6515.9515.95228,285
Nov 21, 202216.0516.1515.2515.3015.30201,530
Nov 18, 202216.1016.4515.8016.0516.05134,255
Nov 17, 202216.4516.6016.1016.2016.20100,448
Nov 16, 202216.7016.8516.1016.3016.30158,296
Nov 15, 202217.0517.1016.1516.7016.70158,386
Nov 14, 202217.2017.2016.7016.8516.85125,353
Nov 11, 202217.3017.3016.6016.8016.80193,352
Nov 10, 202217.3017.7016.5016.8516.85264,726
Nov 09, 202216.8017.5016.0517.0517.05461,962
Nov 07, 202216.8017.1016.3016.8016.80290,269
Nov 04, 202216.8017.1516.5016.7016.70239,829
Nov 03, 202218.1018.2016.7516.8016.80560,636
Nov 02, 202216.5018.0516.3517.6017.601,018,901
Nov 01, 202217.9018.0017.2017.2017.20245,990
Oct 31, 202219.0019.0018.1018.1018.10323,253
Oct 28, 202220.0520.4519.0519.0519.05358,449
Oct 27, 202220.5020.8519.8520.0520.05303,271
Oct 25, 202221.4521.6020.3020.5020.50424,402
Oct 24, 202220.6021.6020.6021.3521.35168,124
Oct 21, 202220.9021.2520.5020.6020.60181,917
Oct 20, 202220.5021.7020.4520.6020.60321,904
Oct 19, 202222.3022.7020.9521.2021.20369,733
Oct 18, 202221.3021.7520.8021.7021.70555,123
Oct 17, 202221.1521.6520.4520.7520.75642,086
Oct 14, 202223.3523.3521.4521.5021.50799,996
Oct 13, 202220.7022.6020.7022.5522.551,639,975
Oct 12, 202221.5521.5521.5521.5521.5594,597
Oct 11, 202222.6522.8022.6522.6522.65149,231
Oct 10, 202224.7524.8523.8023.8023.80550,266
Oct 07, 202224.5525.7524.1525.0525.051,907,567
Oct 06, 202224.0024.5522.4024.5524.551,536,591
Oct 04, 202223.4023.4023.3023.4023.402,014,079
Oct 03, 202220.2022.3020.2022.3022.30995,181
Sep 30, 202221.2521.2521.2521.2521.25162,643
Sep 29, 202222.3522.3522.3522.3522.3551,925
Sep 28, 202223.5023.5023.5023.5023.5029,056
Sep 27, 202224.7024.7024.7024.7024.7048,810
Sep 26, 202226.0026.0026.0026.0026.0044,348
Sep 23, 202227.3527.3527.3527.3527.3577,942
Sep 22, 202228.7531.0028.7528.7528.751,427,672
Sep 21, 202230.2530.2530.2530.2530.25139,800
Sep 20, 202231.8031.8031.8031.8031.8077,701
Sep 19, 202233.4533.4533.4533.4533.4566,653
Sep 16, 202235.2035.2035.2035.2035.2063,137
Sep 15, 202237.0537.0537.0537.0537.0565,111
Sep 14, 202239.0039.0039.0039.0039.00120,236
Sep 13, 202241.0541.7041.0541.0541.05669,297
Sep 12, 202243.2543.2543.1043.2043.204,054,642
Sep 09, 202241.2041.2041.0041.2041.202,857,608
Sep 08, 202239.2039.2535.5539.2539.255,753,115
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement