Krsnaa Diagnostics Limited (NSE:KRSNAA)
India · Delayed Price · Currency is INR 847.00
-2.45 (-0.29%)
Sep 18, 2025, 12:31 PM IST
Krsnaa Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 849.45 | 850.95 | 841.70 | 842.60 | 842.60 | -0.81% | 5,071 |
| Sep 17, 2025 | 851.00 | 852.00 | 835.65 | 849.45 | 849.45 | 0.44% | 26,636 |
| 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 |
| Sep 2, 2025 | 797.60 | 800.75 | 788.00 | 793.60 | 791.01 | -0.02% | 20,594 |
| Sep 1, 2025 | 788.70 | 810.00 | 782.40 | 793.75 | 791.16 | 0.64% | 41,420 |
| Aug 29, 2025 | 786.00 | 795.85 | 781.05 | 788.70 | 786.12 | -0.44% | 25,553 |
| Aug 28, 2025 | 794.95 | 800.60 | 785.05 | 792.15 | 789.56 | -0.16% | 27,996 |
| Aug 26, 2025 | 800.00 | 810.65 | 787.00 | 793.45 | 790.86 | -0.76% | 35,061 |
| Aug 25, 2025 | 812.45 | 814.95 | 793.10 | 799.55 | 796.94 | -1.19% | 24,772 |
| Aug 22, 2025 | 809.00 | 816.05 | 802.00 | 809.15 | 806.51 | -0.04% | 22,390 |
| Aug 21, 2025 | 820.05 | 826.10 | 803.50 | 809.45 | 806.81 | -1.29% | 41,666 |
| Aug 20, 2025 | 832.00 | 839.85 | 815.00 | 820.05 | 817.37 | -1.00% | 54,155 |
| Aug 19, 2025 | 831.95 | 847.75 | 824.05 | 828.35 | 825.65 | 0.29% | 83,814 |
| Aug 18, 2025 | 790.20 | 831.00 | 788.00 | 825.95 | 823.25 | 4.52% | 68,561 |
| Aug 14, 2025 | 795.00 | 807.80 | 784.85 | 790.20 | 787.62 | -0.98% | 23,825 |
| Aug 13, 2025 | 809.95 | 821.60 | 794.00 | 798.05 | 795.44 | -0.74% | 66,677 |
| Aug 12, 2025 | 865.00 | 868.00 | 800.00 | 804.00 | 801.37 | -7.27% | 135,819 |
| Aug 11, 2025 | 848.50 | 875.00 | 832.85 | 867.05 | 864.22 | 2.19% | 93,369 |
| Aug 8, 2025 | 831.05 | 861.00 | 831.00 | 848.50 | 845.73 | 1.59% | 84,224 |
| Aug 7, 2025 | 830.85 | 845.00 | 822.90 | 835.20 | 832.47 | -0.19% | 58,254 |
| Aug 6, 2025 | 845.70 | 848.00 | 821.15 | 836.75 | 834.02 | -0.97% | 54,607 |
| Aug 5, 2025 | 831.00 | 849.95 | 830.55 | 844.95 | 842.19 | 0.60% | 97,911 |
| Aug 4, 2025 | 839.00 | 858.00 | 835.80 | 839.90 | 837.16 | 0.88% | 52,945 |
| Aug 1, 2025 | 861.40 | 870.00 | 827.30 | 832.55 | 829.83 | -3.35% | 40,562 |
| Jul 31, 2025 | 845.00 | 875.00 | 845.00 | 861.40 | 858.59 | 0.01% | 86,163 |
| Jul 30, 2025 | 850.00 | 865.00 | 845.00 | 861.30 | 858.49 | 1.96% | 69,365 |
| Jul 29, 2025 | 859.90 | 859.90 | 839.10 | 844.75 | 841.99 | -0.70% | 25,943 |
| Jul 28, 2025 | 851.50 | 866.30 | 841.10 | 850.70 | 847.92 | -0.22% | 68,452 |
| Jul 25, 2025 | 868.85 | 869.55 | 846.50 | 852.60 | 849.82 | -1.38% | 69,830 |
| Jul 24, 2025 | 861.00 | 870.00 | 851.15 | 864.55 | 861.73 | 0.99% | 64,453 |
| Jul 23, 2025 | 854.40 | 862.20 | 843.00 | 856.05 | 853.25 | 0.19% | 44,660 |
| Jul 22, 2025 | 847.50 | 863.35 | 835.00 | 854.40 | 851.61 | 1.48% | 82,173 |
| Jul 21, 2025 | 849.00 | 854.30 | 822.95 | 841.90 | 839.15 | -0.44% | 58,105 |
| Jul 18, 2025 | 854.80 | 854.80 | 822.00 | 845.60 | 842.84 | -0.29% | 85,681 |
| Jul 17, 2025 | 839.00 | 865.60 | 839.00 | 848.05 | 845.28 | 1.59% | 175,403 |
| Jul 16, 2025 | 822.75 | 839.70 | 812.70 | 834.75 | 832.02 | 2.83% | 103,912 |
| Jul 15, 2025 | 826.50 | 828.95 | 804.30 | 811.80 | 809.15 | -1.00% | 56,222 |
| Jul 14, 2025 | 809.00 | 833.45 | 802.50 | 820.00 | 817.32 | 0.90% | 127,493 |
| Jul 11, 2025 | 806.15 | 816.90 | 799.60 | 812.65 | 810.00 | 0.71% | 117,160 |
| Jul 10, 2025 | 799.95 | 820.00 | 791.35 | 806.95 | 804.32 | 1.43% | 182,512 |
| Jul 9, 2025 | 780.00 | 800.00 | 767.10 | 795.60 | 793.00 | 2.07% | 201,514 |