Krsnaa Diagnostics Limited (BOM:543328)
India · Delayed Price · Currency is INR 547.50
-3.65 (-0.66%)
At close: Oct 7, 2026
BOM:543328 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 560.60 | 560.60 | 542.85 | 547.50 | 547.50 | -0.66% | 800 |
| Oct 6, 2026 | 560.00 | 560.00 | 550.00 | 551.15 | 551.15 | -1.45% | 1,050 |
| Oct 5, 2026 | 555.00 | 564.00 | 550.10 | 559.25 | 559.25 | 0.87% | 1,374 |
| Oct 1, 2026 | 553.50 | 556.60 | 539.40 | 554.40 | 554.40 | -0.96% | 4,950 |
| Sep 30, 2026 | 560.00 | 563.35 | 542.35 | 559.75 | 559.75 | 0.86% | 3,676 |
| Sep 29, 2026 | 536.00 | 559.80 | 530.95 | 554.95 | 554.95 | 3.62% | 4,970 |
| Sep 28, 2026 | 545.25 | 545.40 | 532.70 | 535.55 | 535.55 | -2.35% | 3,820 |
| Sep 25, 2026 | 550.60 | 550.95 | 543.45 | 548.45 | 548.45 | -0.17% | 1,006 |
| Sep 24, 2026 | 561.50 | 561.50 | 548.65 | 549.40 | 549.40 | -1.82% | 1,680 |
| Sep 23, 2026 | 561.70 | 567.10 | 558.55 | 559.60 | 559.60 | 0.21% | 4,870 |
| Sep 22, 2026 | 555.25 | 574.00 | 553.95 | 558.40 | 558.40 | 0.58% | 12,044 |
| Sep 21, 2026 | 546.35 | 557.20 | 536.00 | 555.20 | 555.20 | 2.53% | 8,832 |
| Sep 18, 2026 | 541.60 | 545.00 | 533.30 | 541.50 | 541.50 | 0.07% | 14,037 |
| Sep 17, 2026 | 566.90 | 597.95 | 530.80 | 543.10 | 541.10 | 1.18% | 185,309 |
| Sep 16, 2026 | 538.15 | 541.75 | 525.00 | 536.75 | 534.77 | -0.85% | 1,501 |
| Sep 15, 2026 | 544.70 | 552.15 | 539.75 | 541.35 | 539.36 | -2.02% | 2,914 |
| Sep 11, 2026 | 554.85 | 554.85 | 548.50 | 552.50 | 550.47 | -1.86% | 2,729 |
| Sep 10, 2026 | 565.00 | 565.95 | 557.15 | 562.95 | 560.88 | 0.46% | 1,440 |
| Sep 9, 2026 | 542.20 | 565.40 | 542.20 | 560.40 | 558.34 | 2.42% | 2,658 |
| Sep 8, 2026 | 564.00 | 564.40 | 544.05 | 547.15 | 545.14 | -2.80% | 2,636 |
| Sep 7, 2026 | 600.00 | 600.00 | 552.50 | 562.90 | 560.83 | 0.65% | 946 |
| Sep 4, 2026 | 555.00 | 560.95 | 550.05 | 559.25 | 557.19 | 2.07% | 1,837 |
| Sep 3, 2026 | 550.65 | 557.10 | 544.45 | 547.90 | 545.88 | -1.18% | 2,651 |
| Sep 2, 2026 | 563.50 | 563.50 | 551.10 | 554.45 | 552.41 | -0.92% | 2,226 |
| Sep 1, 2026 | 552.00 | 561.00 | 551.05 | 559.60 | 557.54 | 0.85% | 1,421 |
| Aug 31, 2026 | 573.75 | 573.75 | 549.80 | 554.90 | 552.86 | -1.57% | 3,125 |
| Aug 28, 2026 | 556.95 | 568.75 | 556.30 | 563.75 | 561.67 | 0.80% | 3,764 |
| Aug 27, 2026 | 565.50 | 569.95 | 556.10 | 559.25 | 557.19 | -0.81% | 1,533 |
| Aug 26, 2026 | 575.35 | 575.35 | 559.35 | 563.80 | 561.72 | 0.16% | 2,221 |
| Aug 25, 2026 | 570.00 | 570.00 | 559.80 | 562.90 | 560.83 | -0.18% | 2,623 |
| Aug 24, 2026 | 560.95 | 567.45 | 559.35 | 563.90 | 561.82 | 0.03% | 72,035 |
| Aug 21, 2026 | 555.95 | 575.00 | 544.00 | 563.75 | 561.67 | 2.54% | 4,054 |
| Aug 20, 2026 | 537.35 | 551.50 | 535.80 | 549.80 | 547.78 | 2.32% | 1,479 |
| Aug 19, 2026 | 544.25 | 545.50 | 532.40 | 537.35 | 535.37 | -0.98% | 10,289 |
| Aug 18, 2026 | 552.00 | 559.80 | 539.00 | 542.65 | 540.65 | -2.80% | 1,957 |
| Aug 17, 2026 | 570.00 | 574.75 | 549.00 | 558.30 | 556.24 | -3.09% | 5,072 |
| Aug 14, 2026 | 558.25 | 586.60 | 557.10 | 576.10 | 573.98 | 4.50% | 8,626 |
| Aug 13, 2026 | 572.80 | 577.95 | 536.25 | 551.30 | 549.27 | -4.01% | 3,455 |
| Aug 12, 2026 | 576.65 | 576.65 | 563.00 | 574.35 | 572.23 | -0.16% | 6,064 |
| Aug 11, 2026 | 560.95 | 577.00 | 558.20 | 575.25 | 573.13 | 1.42% | 2,394 |
| Aug 10, 2026 | 563.60 | 570.20 | 561.55 | 567.20 | 565.11 | 0.46% | 5,348 |
| Aug 7, 2026 | 561.00 | 565.00 | 555.00 | 564.60 | 562.52 | 1.02% | 2,069 |
| Aug 6, 2026 | 559.45 | 563.90 | 554.00 | 558.90 | 556.84 | -0.13% | 1,301 |
| Aug 5, 2026 | 568.40 | 568.45 | 556.05 | 559.65 | 557.59 | -0.53% | 6,296 |
| Aug 4, 2026 | 544.80 | 567.95 | 544.60 | 562.65 | 560.58 | 3.79% | 6,820 |
| Aug 3, 2026 | 525.00 | 559.40 | 525.00 | 542.10 | 540.10 | 2.81% | 8,969 |
| Jul 31, 2026 | 523.95 | 529.85 | 520.90 | 527.30 | 525.36 | 0.64% | 1,073 |
| Jul 30, 2026 | 532.55 | 532.55 | 521.40 | 523.95 | 522.02 | -1.86% | 5,396 |
| Jul 29, 2026 | 536.25 | 539.50 | 532.40 | 533.90 | 531.93 | 0.07% | 1,870 |
| Jul 28, 2026 | 548.10 | 548.10 | 532.00 | 533.55 | 531.59 | -1.55% | 1,677 |