Krsnaa Diagnostics Limited (NSE:KRSNAA)
India · Delayed Price · Currency is INR 832.55
-28.85 (-3.35%)
Aug 1, 2025, 3:29 PM IST
Krsnaa Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 861.40 | 870.00 | 827.30 | 832.55 | 832.55 | -3.35% | 40,561 |
| 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 |
| Jun 12, 2025 | 685.00 | 693.30 | 673.00 | 677.15 | 677.15 | -1.38% | 62,046 |
| Jun 11, 2025 | 698.00 | 698.40 | 679.00 | 686.65 | 686.65 | -0.97% | 112,259 |
| Jun 10, 2025 | 686.65 | 697.95 | 682.05 | 693.40 | 693.40 | 0.98% | 101,916 |
| Jun 9, 2025 | 682.00 | 688.75 | 670.00 | 686.65 | 686.65 | 1.66% | 131,803 |
| Jun 6, 2025 | 643.25 | 679.45 | 643.25 | 675.45 | 675.45 | 3.70% | 230,822 |
| Jun 5, 2025 | 651.25 | 655.00 | 647.15 | 651.35 | 651.35 | 0.55% | 72,287 |
| Jun 4, 2025 | 653.40 | 653.40 | 644.70 | 647.80 | 647.80 | -0.86% | 35,136 |
| Jun 3, 2025 | 648.00 | 659.90 | 646.20 | 653.40 | 653.40 | 0.32% | 66,668 |
| Jun 2, 2025 | 650.00 | 655.00 | 641.55 | 651.30 | 651.30 | 1.74% | 104,272 |
| May 30, 2025 | 636.00 | 642.95 | 625.75 | 640.15 | 640.15 | 0.57% | 125,748 |
| May 29, 2025 | 641.00 | 644.00 | 632.50 | 636.55 | 636.55 | -0.70% | 63,473 |
| May 28, 2025 | 649.00 | 653.50 | 638.15 | 641.05 | 641.05 | -1.20% | 66,424 |
| May 27, 2025 | 647.00 | 651.60 | 643.35 | 648.85 | 648.85 | 0.85% | 75,139 |
| May 26, 2025 | 649.40 | 655.00 | 641.60 | 643.35 | 643.35 | 0.30% | 67,101 |