Krsnaa Diagnostics Limited (NSE:KRSNAA)
India · Delayed Price · Currency is INR 709.15
-22.10 (-3.02%)
At close: Dec 29, 2025
Krsnaa Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 722.25 | 730.00 | 710.80 | 711.95 | - | -2.64% | 27,453 |
| Dec 26, 2025 | 727.05 | 735.00 | 726.80 | 731.25 | 731.25 | 0.30% | 31,078 |
| Dec 24, 2025 | 725.80 | 735.35 | 720.65 | 729.05 | 729.05 | -0.25% | 40,074 |
| Dec 23, 2025 | 726.80 | 736.50 | 726.05 | 730.90 | 730.90 | 0.56% | 31,468 |
| Dec 22, 2025 | 718.95 | 743.95 | 718.95 | 726.80 | 726.80 | 1.09% | 92,713 |
| Dec 19, 2025 | 719.50 | 724.20 | 712.90 | 718.95 | 718.95 | 0.45% | 24,144 |
| Dec 18, 2025 | 723.90 | 738.75 | 711.05 | 715.75 | 715.75 | -0.60% | 131,224 |
| Dec 17, 2025 | 737.05 | 741.35 | 715.50 | 720.10 | 720.10 | -3.02% | 27,983 |
| Dec 16, 2025 | 749.45 | 754.95 | 735.10 | 742.50 | 742.50 | -0.93% | 73,950 |
| Dec 15, 2025 | 733.80 | 764.80 | 730.30 | 749.45 | 749.45 | 1.87% | 51,180 |
| Dec 12, 2025 | 739.95 | 743.60 | 728.05 | 735.70 | 735.70 | -0.07% | 40,869 |
| Dec 11, 2025 | 731.45 | 739.30 | 722.00 | 736.25 | 736.25 | 0.66% | 31,728 |
| Dec 10, 2025 | 740.70 | 752.95 | 722.10 | 731.45 | 731.45 | -0.73% | 67,544 |
| Dec 9, 2025 | 721.00 | 743.30 | 712.35 | 736.80 | 736.80 | 1.73% | 92,911 |
| Dec 8, 2025 | 750.80 | 752.80 | 720.45 | 724.30 | 724.30 | -3.53% | 70,745 |
| Dec 5, 2025 | 756.50 | 764.25 | 748.00 | 750.80 | 750.80 | -0.67% | 48,340 |
| Dec 4, 2025 | 770.60 | 782.15 | 751.15 | 755.90 | 755.90 | -1.39% | 132,035 |
| Dec 3, 2025 | 785.20 | 789.10 | 760.20 | 766.55 | 766.55 | -2.34% | 40,522 |
| Dec 2, 2025 | 811.45 | 811.60 | 779.80 | 784.95 | 784.95 | -3.27% | 34,532 |
| Dec 1, 2025 | 804.00 | 817.40 | 781.45 | 811.45 | 811.45 | 0.09% | 52,955 |
| Nov 28, 2025 | 808.00 | 823.95 | 808.00 | 810.75 | 810.75 | -0.52% | 24,163 |
| Nov 27, 2025 | 812.00 | 816.95 | 805.25 | 814.95 | 814.95 | 0.43% | 22,804 |
| Nov 26, 2025 | 806.10 | 814.00 | 803.00 | 811.45 | 811.45 | 0.66% | 20,013 |
| Nov 25, 2025 | 792.00 | 809.95 | 767.30 | 806.10 | 806.10 | 1.25% | 33,986 |
| Nov 24, 2025 | 815.50 | 815.50 | 792.00 | 796.15 | 796.15 | -2.50% | 33,345 |
| Nov 21, 2025 | 820.00 | 835.40 | 809.95 | 816.55 | 816.55 | -0.18% | 72,898 |
| Nov 20, 2025 | 830.00 | 830.00 | 808.90 | 818.00 | 818.00 | -0.42% | 50,524 |
| Nov 19, 2025 | 810.05 | 825.00 | 802.35 | 821.45 | 821.45 | 0.94% | 45,197 |
| Nov 18, 2025 | 835.00 | 836.30 | 809.85 | 813.80 | 813.80 | -1.57% | 58,219 |
| Nov 17, 2025 | 818.30 | 838.00 | 805.65 | 826.80 | 826.80 | 2.56% | 185,738 |
| Nov 14, 2025 | 817.85 | 823.00 | 801.35 | 806.20 | 806.20 | -0.92% | 59,185 |
| Nov 13, 2025 | 805.05 | 822.50 | 796.95 | 813.65 | 813.65 | 0.64% | 99,340 |
| Nov 12, 2025 | 820.00 | 822.70 | 803.45 | 808.50 | 808.50 | -1.56% | 91,943 |
| Nov 11, 2025 | 789.00 | 831.00 | 775.10 | 821.35 | 821.35 | 5.38% | 852,100 |
| Nov 10, 2025 | 763.95 | 837.00 | 743.75 | 779.45 | 779.45 | 7.61% | 2,512,397 |
| Nov 7, 2025 | 747.05 | 762.85 | 716.15 | 724.30 | 724.30 | -3.86% | 66,553 |
| Nov 6, 2025 | 775.20 | 775.95 | 749.00 | 753.35 | 753.35 | -2.52% | 43,892 |
| Nov 4, 2025 | 792.00 | 792.00 | 767.10 | 772.80 | 772.80 | -2.19% | 26,647 |
| Nov 3, 2025 | 770.05 | 792.80 | 770.05 | 790.10 | 790.10 | 1.73% | 29,963 |
| Oct 31, 2025 | 770.05 | 784.00 | 765.50 | 776.70 | 776.70 | 0.31% | 48,176 |
| Oct 30, 2025 | 791.30 | 793.65 | 769.85 | 774.30 | 774.30 | -2.15% | 37,276 |
| Oct 29, 2025 | 795.10 | 798.25 | 786.45 | 791.30 | 791.30 | -0.55% | 18,740 |
| Oct 28, 2025 | 788.65 | 804.95 | 780.00 | 795.65 | 795.65 | 0.22% | 49,816 |
| Oct 27, 2025 | 796.20 | 807.70 | 783.45 | 793.90 | 793.90 | -1.19% | 69,738 |
| Oct 24, 2025 | 808.60 | 808.60 | 794.95 | 803.50 | 803.50 | -0.86% | 47,852 |
| Oct 23, 2025 | 796.30 | 823.50 | 796.30 | 810.45 | 810.45 | 0.25% | 132,135 |
| Oct 21, 2025 | 791.65 | 814.85 | 790.10 | 808.40 | 808.40 | 2.28% | 17,576 |
| Oct 20, 2025 | 782.00 | 795.00 | 777.65 | 790.40 | 790.40 | 1.45% | 29,364 |
| Oct 17, 2025 | 816.00 | 825.05 | 776.25 | 779.10 | 779.10 | -4.38% | 122,254 |
| Oct 16, 2025 | 832.00 | 843.35 | 794.95 | 814.80 | 814.80 | -2.12% | 84,207 |