Krsnaa Diagnostics Limited (NSE:KRSNAA)
India · Delayed Price · Currency is INR 529.05
-18.05 (-3.30%)
Mar 30, 2026, 2:30 PM IST
Krsnaa Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 530.00 | 544.95 | 526.50 | 527.25 | - | -3.63% | 30,406 |
| Mar 27, 2026 | 573.70 | 579.90 | 540.60 | 547.10 | 547.10 | -4.64% | 114,675 |
| Mar 25, 2026 | 567.85 | 594.90 | 567.85 | 573.70 | 573.70 | 1.67% | 57,902 |
| Mar 24, 2026 | 576.10 | 591.60 | 550.90 | 564.25 | 564.25 | -1.75% | 133,355 |
| Mar 23, 2026 | 580.00 | 586.40 | 567.35 | 574.30 | 574.30 | -2.27% | 71,189 |
| Mar 20, 2026 | 591.00 | 602.95 | 586.00 | 587.65 | 587.65 | -1.25% | 44,248 |
| Mar 19, 2026 | 599.60 | 601.00 | 591.45 | 595.10 | 595.10 | -1.65% | 42,605 |
| Mar 18, 2026 | 597.00 | 619.00 | 595.60 | 605.10 | 605.10 | 1.31% | 66,275 |
| Mar 17, 2026 | 599.15 | 616.05 | 586.00 | 597.30 | 597.30 | -0.39% | 83,236 |
| Mar 16, 2026 | 596.05 | 606.80 | 587.80 | 599.65 | 599.65 | -0.66% | 199,417 |
| Mar 13, 2026 | 613.20 | 613.20 | 595.00 | 603.65 | 603.65 | -1.33% | 49,036 |
| Mar 12, 2026 | 618.00 | 618.00 | 594.45 | 611.80 | 611.80 | -1.23% | 65,751 |
| Mar 11, 2026 | 606.70 | 628.00 | 605.20 | 619.40 | 619.40 | 2.46% | 39,608 |
| Mar 10, 2026 | 591.60 | 610.00 | 591.60 | 604.55 | 604.55 | 2.80% | 61,073 |
| Mar 9, 2026 | 600.00 | 606.00 | 579.15 | 588.10 | 588.10 | -3.68% | 109,187 |
| Mar 6, 2026 | 610.00 | 619.85 | 605.95 | 610.55 | 610.55 | -0.13% | 38,273 |
| Mar 5, 2026 | 605.00 | 618.95 | 601.20 | 611.35 | 611.35 | 1.52% | 140,604 |
| Mar 4, 2026 | 615.00 | 632.50 | 598.00 | 602.20 | 602.20 | -4.61% | 104,577 |
| Mar 2, 2026 | 629.70 | 637.90 | 618.00 | 631.30 | 631.30 | -0.65% | 52,876 |
| Feb 27, 2026 | 638.00 | 654.25 | 629.50 | 635.45 | 635.45 | -0.73% | 47,800 |
| Feb 26, 2026 | 628.55 | 643.05 | 624.20 | 640.10 | 640.10 | 1.64% | 35,688 |
| Feb 25, 2026 | 644.00 | 644.00 | 621.00 | 629.75 | 629.75 | 0.37% | 62,007 |
| Feb 24, 2026 | 640.00 | 644.00 | 622.00 | 627.45 | 627.45 | -1.64% | 36,244 |
| Feb 23, 2026 | 645.00 | 652.10 | 632.60 | 637.90 | 637.90 | -0.65% | 50,498 |
| Feb 20, 2026 | 646.00 | 654.00 | 637.75 | 642.10 | 642.10 | -1.09% | 30,902 |
| Feb 19, 2026 | 664.50 | 668.10 | 641.10 | 649.20 | 649.20 | -2.24% | 55,839 |
| Feb 18, 2026 | 670.55 | 675.95 | 662.00 | 664.10 | 664.10 | -0.96% | 36,057 |
| Feb 17, 2026 | 660.20 | 684.10 | 660.20 | 670.55 | 670.55 | 1.00% | 56,343 |
| Feb 16, 2026 | 671.25 | 672.65 | 660.00 | 663.90 | 663.90 | -0.71% | 42,117 |
| Feb 13, 2026 | 673.55 | 694.95 | 663.00 | 668.65 | 668.65 | -0.89% | 120,525 |
| Feb 12, 2026 | 678.40 | 690.00 | 672.00 | 674.65 | 674.65 | -0.54% | 77,975 |
| Feb 11, 2026 | 707.45 | 707.45 | 676.00 | 678.30 | 678.30 | -3.14% | 119,604 |
| Feb 10, 2026 | 703.15 | 709.75 | 689.85 | 700.30 | 700.30 | 0.11% | 173,360 |
| Feb 9, 2026 | 700.80 | 703.65 | 672.30 | 699.50 | 699.50 | -0.19% | 175,544 |
| Feb 6, 2026 | 685.00 | 711.00 | 685.00 | 700.80 | 700.80 | -2.76% | 187,721 |
| Feb 5, 2026 | 726.95 | 726.95 | 713.90 | 720.70 | 720.70 | -0.82% | 29,439 |
| Feb 4, 2026 | 718.20 | 733.10 | 715.95 | 726.65 | 726.65 | 1.18% | 31,030 |
| Feb 3, 2026 | 713.95 | 732.00 | 707.05 | 718.20 | 718.20 | 3.26% | 96,405 |
| Feb 2, 2026 | 695.35 | 700.05 | 670.00 | 695.55 | 695.55 | 0.03% | 42,079 |
| Feb 1, 2026 | 718.00 | 718.00 | 690.75 | 695.35 | 695.35 | -2.35% | 25,835 |
| Jan 30, 2026 | 705.10 | 718.85 | 692.85 | 712.10 | 712.10 | 1.29% | 24,749 |
| Jan 29, 2026 | 712.00 | 727.05 | 701.00 | 703.00 | 703.00 | -1.92% | 26,592 |
| Jan 28, 2026 | 713.15 | 722.45 | 705.00 | 716.75 | 716.75 | 0.85% | 33,627 |
| Jan 27, 2026 | 725.00 | 733.05 | 695.00 | 710.70 | 710.70 | -0.71% | 54,260 |
| Jan 23, 2026 | 715.55 | 725.60 | 703.50 | 715.75 | 715.75 | 0.78% | 49,315 |
| Jan 22, 2026 | 696.05 | 719.00 | 696.05 | 710.20 | 710.20 | 1.19% | 27,515 |
| Jan 21, 2026 | 712.35 | 716.00 | 693.70 | 701.85 | 701.85 | -1.18% | 59,294 |
| Jan 20, 2026 | 720.50 | 726.60 | 706.50 | 710.20 | 710.20 | -1.41% | 57,994 |
| Jan 19, 2026 | 700.60 | 734.45 | 694.35 | 720.35 | 720.35 | 2.83% | 101,782 |
| Jan 16, 2026 | 708.70 | 720.00 | 698.00 | 700.50 | 700.50 | -1.16% | 122,117 |