Krsnaa Diagnostics Limited (BOM:543328)
India · Delayed Price · Currency is INR 535.40
+3.50 (0.66%)
At close: Jun 12, 2026
BOM:543328 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 539.85 | 540.00 | 533.00 | 535.40 | 535.40 | 0.66% | 2,678 |
| Jun 11, 2026 | 532.70 | 542.00 | 531.00 | 531.90 | 531.90 | -0.64% | 2,546 |
| Jun 10, 2026 | 548.15 | 550.00 | 533.65 | 535.35 | 535.35 | -1.66% | 1,782 |
| Jun 9, 2026 | 542.00 | 549.45 | 537.00 | 544.40 | 544.40 | 1.67% | 1,220 |
| Jun 8, 2026 | 552.45 | 561.80 | 532.95 | 535.45 | 535.45 | -2.83% | 4,348 |
| Jun 5, 2026 | 544.05 | 554.00 | 538.80 | 551.05 | 551.05 | 1.47% | 2,398 |
| Jun 4, 2026 | 543.75 | 548.80 | 539.45 | 543.05 | 543.05 | 0.57% | 1,296 |
| Jun 3, 2026 | 541.05 | 545.05 | 534.55 | 539.95 | 539.95 | -0.97% | 2,346 |
| Jun 2, 2026 | 536.15 | 547.00 | 536.15 | 545.25 | 545.25 | 0.72% | 2,039 |
| Jun 1, 2026 | 559.60 | 559.60 | 540.25 | 541.35 | 541.35 | -1.33% | 5,163 |
| May 29, 2026 | 538.55 | 563.25 | 533.95 | 548.65 | 548.65 | 1.75% | 8,325 |
| May 27, 2026 | 548.90 | 552.80 | 536.20 | 539.20 | 539.20 | -1.77% | 5,882 |
| May 26, 2026 | 600.00 | 622.55 | 543.00 | 548.90 | 548.90 | -1.13% | 33,992 |
| May 25, 2026 | 572.00 | 574.45 | 546.45 | 555.15 | 555.15 | -1.22% | 1,666 |
| May 22, 2026 | 565.05 | 567.90 | 560.50 | 562.00 | 562.00 | -0.53% | 1,408 |
| May 21, 2026 | 562.50 | 570.30 | 560.10 | 565.00 | 565.00 | 0.45% | 1,136 |
| May 20, 2026 | 570.00 | 570.00 | 560.90 | 562.45 | 562.45 | -0.60% | 338 |
| May 19, 2026 | 568.90 | 571.45 | 564.00 | 565.85 | 565.85 | 0.29% | 555 |
| May 18, 2026 | 586.15 | 586.15 | 562.05 | 564.20 | 564.20 | -3.22% | 513 |
| May 15, 2026 | 579.40 | 587.70 | 579.40 | 582.95 | 582.95 | 0.44% | 1,583 |
| May 14, 2026 | 578.05 | 588.00 | 572.50 | 580.40 | 580.40 | 0.50% | 680 |
| May 13, 2026 | 584.65 | 586.05 | 574.00 | 577.50 | 577.50 | -1.40% | 5,396 |
| May 12, 2026 | 593.85 | 595.00 | 580.75 | 585.70 | 585.70 | -1.08% | 3,930 |
| May 11, 2026 | 601.00 | 601.00 | 590.00 | 592.10 | 592.10 | -1.47% | 2,547 |
| May 8, 2026 | 605.00 | 622.00 | 596.90 | 600.95 | 600.95 | -0.67% | 2,989 |
| May 7, 2026 | 625.35 | 625.35 | 600.25 | 605.00 | 605.00 | -0.84% | 1,114 |
| May 6, 2026 | 588.75 | 616.05 | 587.65 | 610.10 | 610.10 | 3.64% | 9,595 |
| May 5, 2026 | 594.00 | 594.45 | 582.05 | 588.70 | 588.70 | -0.24% | 852 |
| May 4, 2026 | 586.75 | 603.20 | 583.80 | 590.10 | 590.10 | 0.25% | 366 |
| Apr 30, 2026 | 589.00 | 591.25 | 579.10 | 588.65 | 588.65 | 1.47% | 599 |
| Apr 29, 2026 | 603.85 | 605.20 | 578.00 | 580.10 | 580.10 | -1.72% | 1,791 |
| Apr 28, 2026 | 604.85 | 606.85 | 588.00 | 590.25 | 590.25 | -1.63% | 687 |
| Apr 27, 2026 | 592.55 | 609.85 | 592.55 | 600.05 | 600.05 | -0.37% | 653 |
| Apr 24, 2026 | 607.45 | 611.30 | 598.30 | 602.25 | 602.25 | -1.42% | 810 |
| Apr 23, 2026 | 605.00 | 613.60 | 597.05 | 610.90 | 610.90 | 1.13% | 1,127 |
| Apr 22, 2026 | 612.10 | 612.10 | 599.00 | 604.10 | 604.10 | -1.17% | 1,024 |
| 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 |