Krsnaa Diagnostics Limited (NSE:KRSNAA)
India · Delayed Price · Currency is INR 809.15
-0.30 (-0.04%)
Aug 22, 2025, 3:30 PM IST
Krsnaa Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 809.00 | 816.05 | 802.00 | 809.15 | 809.15 | -0.04% | 22,395 |
| Aug 21, 2025 | 820.05 | 826.10 | 803.50 | 809.45 | 809.45 | -1.29% | 41,693 |
| Aug 20, 2025 | 832.00 | 839.85 | 815.00 | 820.05 | 820.05 | -1.00% | 54,160 |
| Aug 19, 2025 | 831.95 | 847.75 | 824.05 | 828.35 | 828.35 | 0.29% | 83,859 |
| Aug 18, 2025 | 790.20 | 831.00 | 788.00 | 825.95 | 825.95 | 4.52% | 68,561 |
| Aug 14, 2025 | 795.00 | 807.80 | 784.85 | 790.20 | 790.20 | -0.98% | 23,846 |
| Aug 13, 2025 | 809.95 | 821.60 | 794.00 | 798.05 | 798.05 | -0.74% | 66,677 |
| Aug 12, 2025 | 865.00 | 868.00 | 800.00 | 804.00 | 804.00 | -7.27% | 135,819 |
| Aug 11, 2025 | 848.50 | 875.00 | 832.85 | 867.05 | 867.05 | 2.19% | 93,569 |
| Aug 8, 2025 | 831.05 | 861.00 | 831.00 | 848.50 | 848.50 | 1.59% | 84,228 |
| Aug 7, 2025 | 830.85 | 845.00 | 822.90 | 835.20 | 835.20 | -0.19% | 58,282 |
| Aug 6, 2025 | 845.70 | 848.00 | 821.15 | 836.75 | 836.75 | -0.97% | 54,630 |
| Aug 5, 2025 | 831.00 | 849.95 | 830.55 | 844.95 | 844.95 | 0.60% | 97,911 |
| Aug 4, 2025 | 839.00 | 858.00 | 835.80 | 839.90 | 839.90 | 0.88% | 52,945 |
| Aug 1, 2025 | 861.40 | 870.00 | 827.30 | 832.55 | 832.55 | -3.35% | 40,562 |
| Jul 31, 2025 | 845.00 | 875.00 | 845.00 | 861.40 | 861.40 | 0.01% | 86,163 |
| Jul 30, 2025 | 850.00 | 865.00 | 845.00 | 861.30 | 861.30 | 1.96% | 69,365 |
| Jul 29, 2025 | 859.90 | 859.90 | 839.10 | 844.75 | 844.75 | -0.70% | 25,943 |
| Jul 28, 2025 | 851.50 | 866.30 | 841.10 | 850.70 | 850.70 | -0.22% | 68,452 |
| Jul 25, 2025 | 868.85 | 869.55 | 846.50 | 852.60 | 852.60 | -1.38% | 69,830 |
| Jul 24, 2025 | 861.00 | 870.00 | 851.15 | 864.55 | 864.55 | 0.99% | 64,453 |
| Jul 23, 2025 | 854.40 | 862.20 | 843.00 | 856.05 | 856.05 | 0.19% | 44,660 |
| Jul 22, 2025 | 847.50 | 863.35 | 835.00 | 854.40 | 854.40 | 1.48% | 82,173 |
| Jul 21, 2025 | 849.00 | 854.30 | 822.95 | 841.90 | 841.90 | -0.44% | 58,105 |
| Jul 18, 2025 | 854.80 | 854.80 | 822.00 | 845.60 | 845.60 | -0.29% | 85,681 |
| Jul 17, 2025 | 839.00 | 865.60 | 839.00 | 848.05 | 848.05 | 1.59% | 175,403 |
| Jul 16, 2025 | 822.75 | 839.70 | 812.70 | 834.75 | 834.75 | 2.83% | 103,912 |
| Jul 15, 2025 | 826.50 | 828.95 | 804.30 | 811.80 | 811.80 | -1.00% | 56,222 |
| Jul 14, 2025 | 809.00 | 833.45 | 802.50 | 820.00 | 820.00 | 0.90% | 127,493 |
| Jul 11, 2025 | 806.15 | 816.90 | 799.60 | 812.65 | 812.65 | 0.71% | 117,160 |
| Jul 10, 2025 | 799.95 | 820.00 | 791.35 | 806.95 | 806.95 | 1.43% | 182,512 |
| Jul 9, 2025 | 780.00 | 800.00 | 767.10 | 795.60 | 795.60 | 2.07% | 201,514 |
| Jul 8, 2025 | 770.00 | 789.00 | 743.00 | 779.45 | 779.45 | 5.25% | 763,498 |
| Jul 7, 2025 | 712.00 | 743.50 | 710.00 | 740.55 | 740.55 | 4.41% | 259,695 |
| Jul 4, 2025 | 717.20 | 717.20 | 702.25 | 709.30 | 709.30 | -0.14% | 45,267 |
| Jul 3, 2025 | 711.55 | 719.90 | 705.60 | 710.30 | 710.30 | 0.32% | 92,939 |
| Jul 2, 2025 | 702.45 | 722.20 | 702.45 | 708.05 | 708.05 | 0.99% | 179,475 |
| Jul 1, 2025 | 709.00 | 715.40 | 693.80 | 701.10 | 701.10 | -0.58% | 39,528 |
| Jun 30, 2025 | 699.05 | 711.00 | 699.05 | 705.20 | 705.20 | 1.05% | 50,803 |
| Jun 27, 2025 | 701.85 | 707.80 | 690.05 | 697.90 | 697.90 | -0.56% | 51,970 |
| Jun 26, 2025 | 711.65 | 711.65 | 698.45 | 701.85 | 701.85 | -0.50% | 32,040 |
| Jun 25, 2025 | 698.45 | 715.00 | 697.00 | 705.40 | 705.40 | 1.00% | 64,517 |
| Jun 24, 2025 | 710.40 | 713.05 | 693.85 | 698.45 | 698.45 | -0.50% | 85,055 |
| Jun 23, 2025 | 708.00 | 708.00 | 688.75 | 701.95 | 701.95 | -0.75% | 79,794 |
| Jun 20, 2025 | 698.55 | 720.05 | 691.80 | 707.25 | 707.25 | 1.75% | 153,304 |
| Jun 19, 2025 | 694.00 | 701.50 | 670.05 | 695.10 | 695.10 | 1.14% | 112,283 |
| Jun 18, 2025 | 675.00 | 702.15 | 666.90 | 687.25 | 687.25 | 2.37% | 153,406 |
| Jun 17, 2025 | 675.00 | 681.90 | 665.75 | 671.35 | 671.35 | -0.38% | 41,686 |
| Jun 16, 2025 | 677.00 | 682.65 | 664.20 | 673.90 | 673.90 | -0.55% | 72,148 |
| Jun 13, 2025 | 652.30 | 684.35 | 650.10 | 677.60 | 677.60 | 0.07% | 79,692 |