Krsnaa Diagnostics Limited (NSE:KRSNAA)
India · Delayed Price · Currency is INR 790.00
+10.90 (1.40%)
Oct 20, 2025, 3:29 PM IST
Krsnaa Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 816.00 | 825.05 | 776.25 | 779.10 | 779.10 | -4.38% | 121,952 |
| 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 |
| 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 | 791.15 | 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 | 806.50 | -0.04% | 22,390 |
| Aug 21, 2025 | 820.05 | 826.10 | 803.50 | 809.45 | 806.80 | -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 | 825.64 | 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 | 864.21 | 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 | 834.01 | -0.97% | 54,607 |