Krsnaa Diagnostics Limited (BOM:543328)
India · Delayed Price · Currency is INR 563.75
+13.95 (2.54%)
At close: Aug 21, 2026
BOM:543328 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 555.95 | 575.00 | 544.00 | 563.75 | 563.75 | 2.54% | 4,054 |
| Aug 20, 2026 | 537.35 | 551.50 | 535.80 | 549.80 | 549.80 | 2.32% | 1,479 |
| Aug 19, 2026 | 544.25 | 545.50 | 532.40 | 537.35 | 537.35 | -0.98% | 10,289 |
| Aug 18, 2026 | 552.00 | 559.80 | 539.00 | 542.65 | 542.65 | -2.80% | 1,957 |
| Aug 17, 2026 | 570.00 | 574.75 | 549.00 | 558.30 | 558.30 | -3.09% | 5,072 |
| Aug 14, 2026 | 558.25 | 586.60 | 557.10 | 576.10 | 576.10 | 4.50% | 8,626 |
| Aug 13, 2026 | 572.80 | 577.95 | 536.25 | 551.30 | 551.30 | -4.01% | 3,455 |
| Aug 12, 2026 | 576.65 | 576.65 | 563.00 | 574.35 | 574.35 | -0.16% | 6,064 |
| Aug 11, 2026 | 560.95 | 577.00 | 558.20 | 575.25 | 575.25 | 1.42% | 2,394 |
| Aug 10, 2026 | 563.60 | 570.20 | 561.55 | 567.20 | 567.20 | 0.46% | 5,348 |
| Aug 7, 2026 | 561.00 | 565.00 | 555.00 | 564.60 | 564.60 | 1.02% | 2,069 |
| Aug 6, 2026 | 559.45 | 563.90 | 554.00 | 558.90 | 558.90 | -0.13% | 1,301 |
| Aug 5, 2026 | 568.40 | 568.45 | 556.05 | 559.65 | 559.65 | -0.53% | 6,296 |
| Aug 4, 2026 | 544.80 | 567.95 | 544.60 | 562.65 | 562.65 | 3.79% | 6,820 |
| Aug 3, 2026 | 525.00 | 559.40 | 525.00 | 542.10 | 542.10 | 2.81% | 8,969 |
| Jul 31, 2026 | 523.95 | 529.85 | 520.90 | 527.30 | 527.30 | 0.64% | 1,073 |
| Jul 30, 2026 | 532.55 | 532.55 | 521.40 | 523.95 | 523.95 | -1.86% | 5,396 |
| Jul 29, 2026 | 536.25 | 539.50 | 532.40 | 533.90 | 533.90 | 0.07% | 1,870 |
| Jul 28, 2026 | 548.10 | 548.10 | 532.00 | 533.55 | 533.55 | -1.55% | 1,677 |
| Jul 27, 2026 | 540.95 | 546.10 | 540.50 | 541.95 | 541.95 | - | 2,085 |
| Jul 24, 2026 | 537.10 | 548.20 | 526.80 | 541.95 | 541.95 | 0.90% | 8,436 |
| Jul 23, 2026 | 540.00 | 541.10 | 534.65 | 537.10 | 537.10 | -0.47% | 1,328 |
| Jul 22, 2026 | 561.45 | 561.45 | 538.00 | 539.65 | 539.65 | -2.53% | 2,455 |
| Jul 21, 2026 | 543.05 | 556.60 | 540.75 | 553.65 | 553.65 | 1.70% | 1,587 |
| Jul 20, 2026 | 539.65 | 547.30 | 526.90 | 544.40 | 544.40 | 0.44% | 5,527 |
| Jul 17, 2026 | 557.20 | 557.20 | 535.50 | 542.00 | 542.00 | -1.03% | 2,069 |
| Jul 16, 2026 | 549.80 | 553.35 | 544.05 | 547.65 | 547.65 | -0.39% | 1,108 |
| Jul 15, 2026 | 549.35 | 551.25 | 535.55 | 549.80 | 549.80 | 0.60% | 1,130 |
| Jul 14, 2026 | 560.95 | 563.95 | 542.10 | 546.50 | 546.50 | -3.10% | 4,583 |
| Jul 13, 2026 | 553.85 | 567.65 | 552.00 | 564.00 | 564.00 | 1.26% | 2,522 |
| Jul 10, 2026 | 574.95 | 574.95 | 552.55 | 557.00 | 557.00 | -0.17% | 7,235 |
| Jul 9, 2026 | 552.95 | 558.95 | 549.95 | 557.95 | 557.95 | 2.72% | 2,018 |
| Jul 8, 2026 | 551.00 | 555.80 | 536.65 | 543.15 | 543.15 | -1.75% | 7,780 |
| Jul 7, 2026 | 552.25 | 559.95 | 549.65 | 552.80 | 552.80 | 0.28% | 1,836 |
| Jul 6, 2026 | 567.90 | 567.90 | 547.50 | 551.25 | 551.25 | -1.86% | 2,640 |
| Jul 3, 2026 | 571.50 | 577.90 | 561.00 | 561.70 | 561.70 | -1.90% | 1,834 |
| Jul 2, 2026 | 545.25 | 577.20 | 545.25 | 572.55 | 572.55 | 3.79% | 12,053 |
| Jul 1, 2026 | 543.85 | 555.70 | 543.85 | 551.65 | 551.65 | 1.44% | 4,048 |
| Jun 30, 2026 | 540.00 | 550.45 | 534.45 | 543.80 | 543.80 | 0.68% | 2,457 |
| Jun 29, 2026 | 547.80 | 547.80 | 532.85 | 540.15 | 540.15 | 0.40% | 2,926 |
| Jun 25, 2026 | 538.30 | 543.20 | 535.75 | 538.00 | 538.00 | -0.03% | 3,011 |
| Jun 24, 2026 | 533.05 | 539.20 | 533.00 | 538.15 | 538.15 | 0.96% | 2,444 |
| Jun 23, 2026 | 536.00 | 546.05 | 531.00 | 533.05 | 533.05 | -0.51% | 6,479 |
| Jun 22, 2026 | 534.05 | 538.85 | 529.00 | 535.80 | 535.80 | 0.70% | 4,495 |
| Jun 19, 2026 | 531.05 | 535.55 | 529.40 | 532.10 | 532.10 | -0.16% | 3,213 |
| Jun 18, 2026 | 533.90 | 540.65 | 531.60 | 532.95 | 532.95 | -0.39% | 3,081 |
| Jun 17, 2026 | 539.80 | 544.40 | 531.90 | 535.05 | 535.05 | -0.26% | 2,602 |
| Jun 16, 2026 | 542.95 | 546.00 | 533.25 | 536.45 | 536.45 | -0.52% | 2,358 |
| Jun 15, 2026 | 544.85 | 547.50 | 537.15 | 539.25 | 539.25 | 0.72% | 284,074 |
| Jun 12, 2026 | 539.85 | 540.00 | 533.00 | 535.40 | 535.40 | 0.66% | 2,678 |