Advertisement
Advertisement
Kritika Wires Limited (KRITIKA.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | 11.10 | 11.10 | 10.70 | 10.75 | 10.75 | 151,343 |
| Jan 30, 2023 | 11.00 | 11.25 | 10.85 | 10.95 | 10.95 | 103,204 |
| Jan 27, 2023 | 11.65 | 11.65 | 10.90 | 11.00 | 11.00 | 110,497 |
| Jan 25, 2023 | 11.70 | 11.85 | 11.35 | 11.45 | 11.45 | 114,202 |
| Jan 24, 2023 | 11.90 | 12.05 | 11.65 | 11.70 | 11.70 | 115,281 |
| Jan 23, 2023 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | 65,673 |
| Jan 20, 2023 | 12.15 | 12.15 | 11.90 | 12.05 | 12.05 | 56,082 |
| Jan 19, 2023 | 12.00 | 12.20 | 11.85 | 12.00 | 12.00 | 77,685 |
| Jan 18, 2023 | 12.10 | 12.30 | 12.00 | 12.05 | 12.05 | 118,403 |
| Jan 17, 2023 | 12.40 | 12.40 | 12.05 | 12.15 | 12.15 | 100,073 |
| Jan 16, 2023 | 12.50 | 12.50 | 12.00 | 12.15 | 12.15 | 126,446 |
| Jan 13, 2023 | 12.05 | 12.50 | 11.70 | 12.25 | 12.25 | 147,329 |
| Jan 12, 2023 | 12.25 | 12.30 | 11.80 | 11.95 | 11.95 | 94,993 |
| Jan 11, 2023 | 12.30 | 12.30 | 12.05 | 12.15 | 12.15 | 87,460 |
| Jan 10, 2023 | 12.50 | 12.50 | 12.05 | 12.15 | 12.15 | 128,940 |
| Jan 09, 2023 | 12.50 | 12.55 | 12.25 | 12.40 | 12.40 | 128,677 |
| Jan 06, 2023 | 12.40 | 12.45 | 12.20 | 12.25 | 12.25 | 122,549 |
| Jan 05, 2023 | 12.15 | 12.60 | 11.90 | 12.20 | 12.20 | 184,112 |
| Jan 04, 2023 | 12.60 | 12.65 | 12.30 | 12.40 | 12.40 | 133,202 |
| Jan 03, 2023 | 12.60 | 12.75 | 12.40 | 12.50 | 12.50 | 188,392 |
| Jan 02, 2023 | 12.85 | 12.90 | 12.05 | 12.55 | 12.55 | 163,069 |
| Dec 30, 2022 | 12.80 | 12.80 | 12.55 | 12.65 | 12.65 | 155,147 |
| Dec 29, 2022 | 12.95 | 12.95 | 12.55 | 12.60 | 12.60 | 147,622 |
| Dec 28, 2022 | 12.35 | 12.85 | 12.35 | 12.65 | 12.65 | 212,423 |
| Dec 27, 2022 | 13.70 | 13.70 | 12.00 | 12.85 | 12.85 | 249,007 |
| Dec 26, 2022 | 12.45 | 13.65 | 12.00 | 13.20 | 13.20 | 432,883 |
| Dec 23, 2022 | 13.05 | 13.40 | 12.25 | 12.45 | 12.45 | 213,492 |
| Dec 22, 2022 | 13.60 | 14.40 | 13.10 | 13.45 | 13.45 | 151,606 |
| Dec 21, 2022 | 14.85 | 14.85 | 13.75 | 14.00 | 14.00 | 134,496 |
| Dec 20, 2022 | 14.45 | 14.70 | 14.10 | 14.35 | 14.35 | 92,970 |
| Dec 19, 2022 | 15.00 | 15.20 | 14.05 | 14.45 | 14.45 | 284,618 |
| Dec 16, 2022 | 14.40 | 15.00 | 13.55 | 14.85 | 14.85 | 346,482 |
| Dec 15, 2022 | 13.80 | 14.80 | 13.70 | 14.40 | 14.40 | 479,515 |
| Dec 14, 2022 | 13.50 | 13.90 | 13.10 | 13.50 | 13.50 | 307,155 |
| Dec 13, 2022 | 13.70 | 14.10 | 13.60 | 13.70 | 13.70 | 196,304 |
| Dec 12, 2022 | 13.80 | 14.10 | 13.75 | 13.85 | 13.85 | 134,273 |
| Dec 09, 2022 | 14.30 | 14.30 | 13.70 | 14.10 | 14.10 | 196,005 |
| Dec 08, 2022 | 14.80 | 14.80 | 14.10 | 14.20 | 14.20 | 140,168 |
| Dec 07, 2022 | 14.65 | 14.95 | 14.40 | 14.55 | 14.55 | 211,418 |
| Dec 06, 2022 | 14.90 | 15.05 | 14.25 | 14.85 | 14.85 | 167,286 |
| Dec 05, 2022 | 15.00 | 15.25 | 14.85 | 14.90 | 14.90 | 202,969 |
| Dec 02, 2022 | 15.65 | 15.65 | 14.75 | 15.00 | 15.00 | 293,635 |
| Dec 01, 2022 | 15.35 | 15.50 | 15.20 | 15.25 | 15.25 | 156,961 |
| Nov 30, 2022 | 15.75 | 15.75 | 15.30 | 15.35 | 15.35 | 167,810 |
| Nov 29, 2022 | 15.60 | 15.60 | 15.25 | 15.40 | 15.40 | 131,337 |
| Nov 28, 2022 | 15.80 | 15.95 | 15.25 | 15.30 | 15.30 | 202,486 |
| Nov 25, 2022 | 15.95 | 16.25 | 15.40 | 15.65 | 15.65 | 199,360 |
| Nov 24, 2022 | 16.00 | 16.25 | 15.50 | 15.75 | 15.75 | 160,710 |
| Nov 23, 2022 | 16.40 | 16.40 | 15.50 | 15.80 | 15.80 | 106,871 |
| Nov 22, 2022 | 15.75 | 16.05 | 15.65 | 15.95 | 15.95 | 228,285 |
| Nov 21, 2022 | 16.05 | 16.15 | 15.25 | 15.30 | 15.30 | 201,530 |
| Nov 18, 2022 | 16.10 | 16.45 | 15.80 | 16.05 | 16.05 | 134,255 |
| Nov 17, 2022 | 16.45 | 16.60 | 16.10 | 16.20 | 16.20 | 100,448 |
| Nov 16, 2022 | 16.70 | 16.85 | 16.10 | 16.30 | 16.30 | 158,296 |
| Nov 15, 2022 | 17.05 | 17.10 | 16.15 | 16.70 | 16.70 | 158,386 |
| Nov 14, 2022 | 17.20 | 17.20 | 16.70 | 16.85 | 16.85 | 125,353 |
| Nov 11, 2022 | 17.30 | 17.30 | 16.60 | 16.80 | 16.80 | 193,352 |
| Nov 10, 2022 | 17.30 | 17.70 | 16.50 | 16.85 | 16.85 | 264,726 |
| Nov 09, 2022 | 16.80 | 17.50 | 16.05 | 17.05 | 17.05 | 461,962 |
| Nov 07, 2022 | 16.80 | 17.10 | 16.30 | 16.80 | 16.80 | 290,269 |
| Nov 04, 2022 | 16.80 | 17.15 | 16.50 | 16.70 | 16.70 | 239,829 |
| Nov 03, 2022 | 18.10 | 18.20 | 16.75 | 16.80 | 16.80 | 560,636 |
| Nov 02, 2022 | 16.50 | 18.05 | 16.35 | 17.60 | 17.60 | 1,018,901 |
| Nov 01, 2022 | 17.90 | 18.00 | 17.20 | 17.20 | 17.20 | 245,990 |
| Oct 31, 2022 | 19.00 | 19.00 | 18.10 | 18.10 | 18.10 | 323,253 |
| Oct 28, 2022 | 20.05 | 20.45 | 19.05 | 19.05 | 19.05 | 358,449 |
| Oct 27, 2022 | 20.50 | 20.85 | 19.85 | 20.05 | 20.05 | 303,271 |
| Oct 25, 2022 | 21.45 | 21.60 | 20.30 | 20.50 | 20.50 | 424,402 |
| Oct 24, 2022 | 20.60 | 21.60 | 20.60 | 21.35 | 21.35 | 168,124 |
| Oct 21, 2022 | 20.90 | 21.25 | 20.50 | 20.60 | 20.60 | 181,917 |
| Oct 20, 2022 | 20.50 | 21.70 | 20.45 | 20.60 | 20.60 | 321,904 |
| Oct 19, 2022 | 22.30 | 22.70 | 20.95 | 21.20 | 21.20 | 369,733 |
| Oct 18, 2022 | 21.30 | 21.75 | 20.80 | 21.70 | 21.70 | 555,123 |
| Oct 17, 2022 | 21.15 | 21.65 | 20.45 | 20.75 | 20.75 | 642,086 |
| Oct 14, 2022 | 23.35 | 23.35 | 21.45 | 21.50 | 21.50 | 799,996 |
| Oct 13, 2022 | 20.70 | 22.60 | 20.70 | 22.55 | 22.55 | 1,639,975 |
| Oct 12, 2022 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 94,597 |
| Oct 11, 2022 | 22.65 | 22.80 | 22.65 | 22.65 | 22.65 | 149,231 |
| Oct 10, 2022 | 24.75 | 24.85 | 23.80 | 23.80 | 23.80 | 550,266 |
| Oct 07, 2022 | 24.55 | 25.75 | 24.15 | 25.05 | 25.05 | 1,907,567 |
| Oct 06, 2022 | 24.00 | 24.55 | 22.40 | 24.55 | 24.55 | 1,536,591 |
| Oct 04, 2022 | 23.40 | 23.40 | 23.30 | 23.40 | 23.40 | 2,014,079 |
| Oct 03, 2022 | 20.20 | 22.30 | 20.20 | 22.30 | 22.30 | 995,181 |
| Sep 30, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 162,643 |
| Sep 29, 2022 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 51,925 |
| Sep 28, 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 29,056 |
| Sep 27, 2022 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 48,810 |
| Sep 26, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 44,348 |
| Sep 23, 2022 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 77,942 |
| Sep 22, 2022 | 28.75 | 31.00 | 28.75 | 28.75 | 28.75 | 1,427,672 |
| Sep 21, 2022 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 139,800 |
| Sep 20, 2022 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 77,701 |
| Sep 19, 2022 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 66,653 |
| Sep 16, 2022 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 63,137 |
| Sep 15, 2022 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 65,111 |
| Sep 14, 2022 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 120,236 |
| Sep 13, 2022 | 41.05 | 41.70 | 41.05 | 41.05 | 41.05 | 669,297 |
| Sep 12, 2022 | 43.25 | 43.25 | 43.10 | 43.20 | 43.20 | 4,054,642 |
| Sep 09, 2022 | 41.20 | 41.20 | 41.00 | 41.20 | 41.20 | 2,857,608 |
| Sep 08, 2022 | 39.20 | 39.25 | 35.55 | 39.25 | 39.25 | 5,753,115 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
