Krsnaa Diagnostics Limited (BOM:543328)
India · Delayed Price · Currency is INR 593.45
-10.90 (-1.80%)
At close: Mar 19, 2026
Krsnaa Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 594.80 | 601.20 | 592.75 | 593.45 | 593.45 | -1.80% | 2,384 |
| Mar 18, 2026 | 594.00 | 619.45 | 594.00 | 604.35 | 604.35 | 1.27% | 9,181 |
| Mar 17, 2026 | 605.00 | 608.85 | 584.30 | 596.75 | 596.75 | -0.32% | 4,798 |
| Mar 16, 2026 | 590.00 | 602.65 | 588.80 | 598.65 | 598.65 | -1.46% | 1,543 |
| Mar 13, 2026 | 603.00 | 609.85 | 595.00 | 607.55 | 607.55 | -0.91% | 1,586 |
| Mar 12, 2026 | 618.30 | 618.30 | 595.00 | 613.15 | 613.15 | -0.82% | 2,055 |
| Mar 11, 2026 | 608.60 | 628.00 | 606.70 | 618.25 | 618.25 | 1.99% | 8,287 |
| Mar 10, 2026 | 591.60 | 610.00 | 591.60 | 606.20 | 606.20 | 3.10% | 7,898 |
| Mar 9, 2026 | 604.50 | 604.50 | 581.00 | 588.00 | 588.00 | -3.66% | 1,902 |
| Mar 6, 2026 | 611.30 | 618.00 | 606.25 | 610.35 | 610.35 | -0.15% | 901 |
| Mar 5, 2026 | 608.95 | 618.50 | 604.10 | 611.25 | 611.25 | 1.61% | 3,650 |
| Mar 4, 2026 | 620.10 | 624.60 | 598.30 | 601.55 | 601.55 | -4.66% | 3,353 |
| Mar 2, 2026 | 625.00 | 639.10 | 620.00 | 630.95 | 630.95 | -0.50% | 3,680 |
| Feb 27, 2026 | 639.05 | 653.25 | 630.00 | 634.10 | 634.10 | -0.77% | 1,461 |
| Feb 26, 2026 | 631.60 | 644.50 | 624.95 | 639.05 | 639.05 | 1.74% | 1,505 |
| Feb 25, 2026 | 628.30 | 634.05 | 621.30 | 628.10 | 628.10 | -0.02% | 943 |
| Feb 24, 2026 | 638.60 | 639.65 | 621.80 | 628.20 | 628.20 | -1.62% | 966 |
| Feb 23, 2026 | 654.65 | 654.65 | 634.00 | 638.55 | 638.55 | -0.54% | 1,109 |
| Feb 20, 2026 | 644.00 | 657.65 | 636.95 | 642.00 | 642.00 | -1.66% | 1,985 |
| Feb 19, 2026 | 664.55 | 667.00 | 645.00 | 652.85 | 652.85 | -1.76% | 1,379 |
| Feb 18, 2026 | 670.00 | 675.50 | 663.00 | 664.55 | 664.55 | -0.83% | 1,321 |
| Feb 17, 2026 | 665.20 | 681.90 | 665.05 | 670.10 | 670.10 | 0.62% | 2,045 |
| Feb 16, 2026 | 667.50 | 671.90 | 661.55 | 665.95 | 665.95 | -0.22% | 2,430 |
| Feb 13, 2026 | 690.00 | 694.85 | 664.95 | 667.40 | 667.40 | -1.20% | 2,818 |
| Feb 12, 2026 | 678.00 | 689.95 | 672.25 | 675.50 | 675.50 | -0.38% | 1,143 |
| Feb 11, 2026 | 700.30 | 701.95 | 676.25 | 678.05 | 678.05 | -3.17% | 2,336 |
| Feb 10, 2026 | 710.05 | 710.05 | 689.75 | 700.25 | 700.25 | 0.13% | 108,533 |
| Feb 9, 2026 | 700.00 | 702.55 | 671.80 | 699.35 | 699.35 | -0.08% | 10,848 |
| Feb 6, 2026 | 685.05 | 710.00 | 685.05 | 699.90 | 699.90 | -3.12% | 1,905 |
| Feb 5, 2026 | 709.90 | 727.95 | 709.90 | 722.45 | 722.45 | -0.78% | 991 |
| Feb 4, 2026 | 716.90 | 730.50 | 716.15 | 728.10 | 728.10 | 1.58% | 1,581 |
| Feb 3, 2026 | 698.50 | 730.00 | 698.50 | 716.80 | 716.80 | 2.72% | 3,129 |
| Feb 2, 2026 | 697.00 | 698.55 | 671.45 | 697.80 | 697.80 | -0.02% | 2,130 |
| Feb 1, 2026 | 710.10 | 712.90 | 692.85 | 697.95 | 697.95 | -1.70% | 476 |
| Jan 30, 2026 | 700.00 | 715.60 | 693.90 | 710.05 | 710.05 | 0.82% | 1,585 |
| Jan 29, 2026 | 717.75 | 717.75 | 700.75 | 704.25 | 704.25 | -1.88% | 978 |
| Jan 28, 2026 | 712.35 | 718.90 | 705.60 | 717.75 | 717.75 | 0.77% | 1,154 |
| Jan 27, 2026 | 732.35 | 732.35 | 696.70 | 712.30 | 712.30 | -0.39% | 2,392 |
| Jan 23, 2026 | 709.90 | 723.05 | 704.20 | 715.10 | 715.10 | 0.74% | 2,978 |
| Jan 22, 2026 | 687.85 | 720.10 | 687.85 | 709.85 | 709.85 | 1.04% | 1,614 |
| Jan 21, 2026 | 711.20 | 716.35 | 694.00 | 702.55 | 702.55 | -1.20% | 4,021 |
| Jan 20, 2026 | 722.10 | 726.95 | 707.00 | 711.10 | 711.10 | -1.53% | 2,276 |
| Jan 19, 2026 | 700.70 | 732.55 | 695.90 | 722.15 | 722.15 | 3.06% | 3,464 |
| Jan 16, 2026 | 709.30 | 722.75 | 697.95 | 700.70 | 700.70 | -1.21% | 7,380 |
| Jan 14, 2026 | 724.20 | 733.60 | 706.50 | 709.25 | 709.25 | -2.05% | 2,757 |
| Jan 13, 2026 | 718.60 | 735.45 | 718.60 | 724.10 | 724.10 | 0.78% | 1,981 |
| Jan 12, 2026 | 760.50 | 760.50 | 714.05 | 718.50 | 718.50 | -1.67% | 2,963 |
| Jan 9, 2026 | 740.05 | 741.60 | 728.45 | 730.70 | 730.70 | -2.56% | 834 |
| Jan 8, 2026 | 750.40 | 775.00 | 748.65 | 749.90 | 749.90 | -0.05% | 1,745 |
| Jan 7, 2026 | 751.25 | 755.90 | 749.45 | 750.30 | 750.30 | 0.12% | 757 |