Krsnaa Diagnostics Limited (BOM:543328)
India · Delayed Price · Currency is INR 611.25
-13.30 (-2.13%)
At close: Apr 21, 2026
BOM:543328 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 624.55 | 630.00 | 608.70 | 611.25 | 611.25 | -2.13% | 1,188 |
| Apr 20, 2026 | 639.95 | 639.95 | 612.05 | 624.55 | 624.55 | 0.35% | 665 |
| Apr 17, 2026 | 616.60 | 625.95 | 602.10 | 622.35 | 622.35 | 1.01% | 1,612 |
| Apr 16, 2026 | 607.35 | 624.50 | 606.25 | 616.15 | 616.15 | 1.95% | 5,105 |
| Apr 15, 2026 | 606.15 | 609.20 | 599.85 | 604.35 | 604.35 | 1.49% | 831 |
| Apr 13, 2026 | 587.25 | 602.25 | 576.05 | 595.50 | 595.50 | -0.28% | 1,437 |
| Apr 10, 2026 | 590.90 | 606.00 | 590.90 | 597.15 | 597.15 | 0.42% | 2,221 |
| Apr 9, 2026 | 606.95 | 606.95 | 587.60 | 594.65 | 594.65 | -0.63% | 594 |
| Apr 8, 2026 | 609.95 | 609.95 | 576.40 | 598.40 | 598.40 | 5.06% | 3,885 |
| Apr 7, 2026 | 569.00 | 579.00 | 563.10 | 569.60 | 569.60 | 0.76% | 1,170 |
| Apr 6, 2026 | 549.65 | 570.85 | 543.50 | 565.30 | 565.30 | 3.15% | 1,910 |
| Apr 2, 2026 | 540.00 | 557.65 | 535.00 | 548.05 | 548.05 | -2.38% | 5,773 |
| Apr 1, 2026 | 530.00 | 564.40 | 530.00 | 561.40 | 561.40 | 7.73% | 2,650 |
| Mar 30, 2026 | 502.20 | 544.25 | 502.20 | 521.10 | 521.10 | -5.05% | 9,272 |
| Mar 27, 2026 | 572.00 | 579.60 | 543.60 | 548.80 | 548.80 | -4.42% | 4,894 |
| Mar 25, 2026 | 569.00 | 593.00 | 569.00 | 574.20 | 574.20 | 1.65% | 2,710 |
| Mar 24, 2026 | 588.10 | 588.10 | 551.30 | 564.90 | 564.90 | -1.55% | 10,991 |
| Mar 23, 2026 | 587.95 | 587.95 | 569.15 | 573.80 | 573.80 | -2.09% | 2,292 |
| Mar 20, 2026 | 596.95 | 600.50 | 585.75 | 586.05 | 586.05 | -1.25% | 2,253 |
| 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 |