Krsnaa Diagnostics Limited (NSE:KRSNAA)
India · Delayed Price · Currency is INR 806.20
-7.45 (-0.92%)
Nov 14, 2025, 3:29 PM IST
Krsnaa Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 817.85 | 823.00 | 801.35 | 806.20 | 806.20 | -0.92% | 59,182 |
| Nov 13, 2025 | 805.05 | 822.50 | 796.95 | 813.65 | 813.65 | 0.64% | 99,345 |
| 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% | 29,980 |
| Oct 31, 2025 | 770.05 | 784.00 | 765.50 | 776.70 | 776.70 | 0.31% | 48,191 |
| Oct 30, 2025 | 791.30 | 793.65 | 769.85 | 774.30 | 774.30 | -2.15% | 37,408 |
| Oct 29, 2025 | 795.10 | 798.25 | 786.45 | 791.30 | 791.30 | -0.55% | 18,741 |
| Oct 28, 2025 | 788.65 | 804.95 | 780.00 | 795.65 | 795.65 | 0.22% | 49,843 |
| Oct 27, 2025 | 796.20 | 807.70 | 783.45 | 793.90 | 793.90 | -1.19% | 70,019 |
| Oct 24, 2025 | 808.60 | 808.60 | 794.95 | 803.50 | 803.50 | -0.86% | 47,947 |
| Oct 23, 2025 | 796.30 | 823.50 | 796.30 | 810.45 | 810.45 | 0.25% | 132,401 |
| 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% | 29,382 |
| 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% | 84,249 |
| Oct 15, 2025 | 837.80 | 848.10 | 813.65 | 832.45 | 832.45 | 0.36% | 78,352 |
| Oct 14, 2025 | 830.00 | 835.90 | 813.05 | 829.50 | 829.50 | -0.34% | 35,425 |
| Oct 13, 2025 | 817.50 | 846.00 | 811.00 | 832.30 | 832.30 | 0.89% | 86,565 |
| Oct 10, 2025 | 826.80 | 839.00 | 808.35 | 824.95 | 824.95 | 0.30% | 83,595 |
| Oct 9, 2025 | 828.00 | 837.00 | 816.60 | 822.50 | 822.50 | -0.47% | 31,810 |
| Oct 8, 2025 | 813.05 | 836.00 | 807.65 | 826.40 | 826.40 | 1.62% | 58,436 |
| Oct 7, 2025 | 781.00 | 818.40 | 773.05 | 813.20 | 813.20 | 4.54% | 288,437 |
| Oct 6, 2025 | 765.05 | 784.50 | 757.45 | 777.90 | 777.90 | 2.49% | 81,252 |
| Oct 3, 2025 | 783.00 | 783.00 | 755.00 | 759.00 | 759.00 | -1.75% | 82,775 |
| Oct 1, 2025 | 758.00 | 781.00 | 754.95 | 772.55 | 772.55 | 2.08% | 48,800 |
| Sep 30, 2025 | 765.00 | 823.95 | 752.00 | 756.80 | 756.80 | -1.69% | 71,780 |
| Sep 29, 2025 | 791.00 | 802.80 | 762.35 | 769.80 | 769.80 | -2.97% | 76,661 |
| Sep 26, 2025 | 806.25 | 816.65 | 784.00 | 793.35 | 793.35 | -2.35% | 75,180 |
| Sep 25, 2025 | 849.95 | 852.15 | 808.00 | 812.45 | 812.45 | -4.05% | 86,624 |
| Sep 24, 2025 | 866.20 | 894.40 | 840.25 | 846.70 | 846.70 | -2.25% | 148,174 |
| Sep 23, 2025 | 856.95 | 870.00 | 843.60 | 866.20 | 866.20 | 0.91% | 67,794 |
| Sep 22, 2025 | 830.00 | 868.00 | 830.00 | 858.35 | 858.35 | 2.26% | 153,142 |
| Sep 19, 2025 | 846.00 | 855.80 | 838.00 | 839.40 | 839.40 | -1.64% | 35,116 |
| Sep 18, 2025 | 849.45 | 859.00 | 839.95 | 853.40 | 853.40 | 0.47% | 44,997 |
| Sep 17, 2025 | 851.00 | 852.00 | 835.65 | 849.45 | 849.45 | 0.44% | 26,620 |
| Sep 16, 2025 | 837.00 | 851.00 | 832.00 | 845.75 | 845.75 | 1.16% | 54,705 |
| Sep 15, 2025 | 826.60 | 840.00 | 823.00 | 836.05 | 836.05 | 1.14% | 38,752 |
| Sep 12, 2025 | 842.30 | 848.45 | 820.80 | 826.60 | 826.60 | -1.86% | 26,564 |
| Sep 11, 2025 | 846.00 | 850.05 | 840.50 | 842.25 | 839.50 | -0.38% | 21,385 |
| Sep 10, 2025 | 836.55 | 859.80 | 836.55 | 845.45 | 842.69 | 0.58% | 45,507 |
| Sep 9, 2025 | 828.00 | 844.80 | 823.00 | 840.60 | 837.86 | 1.45% | 37,872 |
| Sep 8, 2025 | 850.50 | 850.85 | 824.35 | 828.55 | 825.84 | -1.54% | 33,064 |
| Sep 5, 2025 | 837.00 | 849.90 | 824.00 | 841.50 | 838.75 | 1.33% | 88,829 |
| Sep 4, 2025 | 815.90 | 850.00 | 806.25 | 830.45 | 827.74 | 3.17% | 217,612 |
| Sep 3, 2025 | 794.95 | 810.50 | 794.95 | 804.90 | 802.27 | 1.42% | 52,718 |