KRITIKA.NSKRITIKA.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $7.19 | $8.44 | $7.00 | $7.11 | 435,106 |
| 1/9/2026 | $7.22 | $7.26 | $7.00 | $7.15 | 103,387 |
| 1/8/2026 | $7.45 | $7.45 | $7.00 | $7.12 | 186,539 |
| 1/7/2026 | $7.45 | $7.54 | $7.23 | $7.36 | 160,598 |
| 1/6/2026 | $7.47 | $7.95 | $7.26 | $7.45 | 202,276 |
| 1/5/2026 | $7.40 | $7.50 | $7.19 | $7.35 | 132,569 |
| 1/2/2026 | $7.39 | $7.56 | $7.10 | $7.33 | 210,924 |
| 1/1/2026 | $7.48 | $7.55 | $7.18 | $7.22 | 143,086 |
| 12/31/2025 | $7.50 | $7.50 | $7.29 | $7.36 | 84,015 |
| 12/30/2025 | $7.13 | $8.00 | $7.13 | $7.33 | 396,382 |
| 12/29/2025 | $7.16 | $7.23 | $7.10 | $7.13 | 103,223 |
| 12/26/2025 | $7.15 | $7.33 | $7.10 | $7.16 | 176,064 |
| 12/24/2025 | $7.17 | $7.23 | $7.15 | $7.17 | 79,854 |
| 12/23/2025 | $7.23 | $7.34 | $7.14 | $7.17 | 113,426 |
| 12/22/2025 | $7.36 | $7.60 | $6.82 | $7.20 | 264,257 |
| 12/19/2025 | $7.15 | $7.27 | $6.78 | $7.24 | 105,964 |
| 12/18/2025 | $7.24 | $7.33 | $7.20 | $7.21 | 104,104 |
| 12/17/2025 | $7.22 | $7.40 | $7.15 | $7.24 | 86,912 |
| 12/16/2025 | $7.16 | $7.42 | $7.16 | $7.30 | 103,694 |
| 12/15/2025 | $7.31 | $7.43 | $7.25 | $7.26 | 137,234 |
| 12/12/2025 | $7.56 | $7.57 | $7.38 | $7.43 | 102,412 |
| 12/11/2025 | $7.35 | $7.63 | $7.35 | $7.47 | 46,365 |
| 12/10/2025 | $7.65 | $7.65 | $7.20 | $7.47 | 80,254 |
| 12/9/2025 | $7.46 | $7.52 | $7.17 | $7.49 | 104,975 |
| 12/8/2025 | $7.51 | $8.00 | $7.20 | $7.46 | 191,733 |
| 12/5/2025 | $7.55 | $7.68 | $7.48 | $7.51 | 83,086 |
| 12/4/2025 | $7.60 | $7.71 | $7.51 | $7.55 | 67,344 |
| 12/3/2025 | $7.78 | $7.78 | $7.52 | $7.56 | 72,412 |
| 12/2/2025 | $7.57 | $7.58 | $7.47 | $7.55 | 66,505 |
| 12/1/2025 | $7.59 | $7.59 | $7.45 | $7.54 | 85,874 |
| 11/28/2025 | $7.39 | $7.60 | $7.39 | $7.48 | 72,412 |
| 11/27/2025 | $7.42 | $7.55 | $7.42 | $7.47 | 442,241 |
| 11/26/2025 | $7.65 | $7.65 | $7.39 | $7.42 | 148,356 |
| 11/25/2025 | $7.52 | $7.61 | $7.41 | $7.54 | 133,243 |
| 11/24/2025 | $7.70 | $7.85 | $7.08 | $7.51 | 238,424 |
| 11/21/2025 | $7.85 | $7.95 | $7.80 | $7.82 | 137,402 |
| 11/19/2025 | $7.97 | $8.07 | $7.96 | $7.96 | 92,920 |
| 11/18/2025 | $8.11 | $8.11 | $7.95 | $7.97 | 98,705 |
| 11/17/2025 | $8.01 | $8.10 | $8.01 | $8.03 | 103,413 |
| 11/14/2025 | $8.01 | $8.10 | $8.01 | $8.07 | 214,634 |
| 11/13/2025 | $8.04 | $8.13 | $8.01 | $8.03 | 159,631 |
| 11/12/2025 | $8.01 | $8.13 | $7.97 | $8.04 | 181,546 |
| 11/11/2025 | $8.22 | $8.22 | $8.00 | $8.02 | 550,525 |
| 11/10/2025 | $8.20 | $8.30 | $8.07 | $8.10 | 116,822 |
| 11/7/2025 | $8.29 | $8.29 | $8.06 | $8.17 | 132,510 |
| 11/6/2025 | $8.07 | $8.30 | $8.07 | $8.14 | 340,504 |
| 11/4/2025 | $8.50 | $8.60 | $8.18 | $8.39 | 181,522 |
| 11/3/2025 | $8.39 | $8.69 | $8.32 | $8.49 | 390,788 |
| 10/31/2025 | $8.49 | $8.49 | $8.36 | $8.39 | 159,853 |
| 10/30/2025 | $8.45 | $8.52 | $8.40 | $8.41 | 98,935 |
| 10/29/2025 | $8.42 | $8.51 | $8.40 | $8.43 | 131,601 |
| 10/28/2025 | $8.45 | $8.57 | $8.41 | $8.43 | 340,310 |
| 10/27/2025 | $8.41 | $8.58 | $8.38 | $8.45 | 167,405 |
| 10/24/2025 | $8.45 | $8.56 | $8.41 | $8.48 | 110,939 |
| 10/23/2025 | $8.51 | $8.58 | $8.45 | $8.48 | 106,965 |
| 10/21/2025 | $8.74 | $8.74 | $8.40 | $8.51 | 51,361 |
| 10/20/2025 | $8.43 | $8.55 | $8.35 | $8.47 | 101,967 |
| 10/17/2025 | $8.70 | $8.70 | $8.35 | $8.44 | 169,658 |
| 10/16/2025 | $8.44 | $8.85 | $8.35 | $8.40 | 184,656 |
| 10/15/2025 | $8.50 | $8.58 | $8.41 | $8.44 | 141,159 |