Krsnaa Diagnostics Limited (NSE:KRSNAA)
India · Delayed Price · Currency is INR 548.10
-4.60 (-0.83%)
Oct 7, 2026, 3:29 PM IST
Krsnaa Diagnostics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 556.20 | 556.20 | 543.50 | 548.10 | 548.10 | -0.83% | 33,805 |
| Oct 6, 2026 | 558.95 | 564.00 | 550.00 | 552.70 | 552.70 | -1.19% | 33,501 |
| Oct 5, 2026 | 555.00 | 564.10 | 551.30 | 559.35 | 559.35 | 0.81% | 50,372 |
| Oct 1, 2026 | 559.95 | 559.95 | 539.05 | 554.85 | 554.85 | -0.91% | 77,525 |
| Sep 30, 2026 | 549.65 | 564.45 | 543.00 | 559.95 | 559.95 | 1.15% | 68,107 |
| Sep 29, 2026 | 540.00 | 559.00 | 529.00 | 553.60 | 553.60 | 3.66% | 158,426 |
| Sep 28, 2026 | 551.75 | 551.75 | 531.70 | 534.05 | 534.05 | -2.63% | 66,624 |
| Sep 25, 2026 | 552.00 | 552.00 | 542.10 | 548.45 | 548.45 | -0.51% | 23,523 |
| Sep 24, 2026 | 565.00 | 565.00 | 549.30 | 551.25 | 551.25 | -1.57% | 43,526 |
| Sep 23, 2026 | 558.00 | 567.90 | 557.10 | 560.05 | 560.05 | 0.39% | 67,117 |
| Sep 22, 2026 | 554.00 | 573.90 | 551.05 | 557.85 | 557.85 | 0.58% | 185,318 |
| Sep 21, 2026 | 542.00 | 557.70 | 536.00 | 554.65 | 554.65 | 2.49% | 108,712 |
| Sep 18, 2026 | 541.05 | 547.70 | 533.00 | 541.15 | 541.15 | 0.39% | 121,588 |
| Sep 17, 2026 | 563.90 | 598.00 | 530.25 | 541.05 | 539.05 | 0.87% | 3,267,030 |
| Sep 16, 2026 | 540.00 | 549.00 | 525.00 | 536.40 | 534.42 | -0.97% | 42,893 |
| Sep 15, 2026 | 552.45 | 552.60 | 540.00 | 541.65 | 539.65 | -1.53% | 38,940 |
| Sep 11, 2026 | 557.00 | 557.60 | 548.00 | 550.05 | 548.02 | -2.54% | 40,893 |
| Sep 10, 2026 | 560.05 | 565.50 | 556.70 | 564.40 | 562.31 | 0.62% | 56,292 |
| Sep 9, 2026 | 546.00 | 565.00 | 542.55 | 560.95 | 558.88 | 2.71% | 114,869 |
| Sep 8, 2026 | 564.55 | 565.25 | 544.10 | 546.15 | 544.13 | -3.17% | 76,502 |
| Sep 7, 2026 | 559.25 | 567.55 | 551.00 | 564.05 | 561.96 | 0.72% | 34,582 |
| Sep 4, 2026 | 552.35 | 564.40 | 550.05 | 560.00 | 557.93 | 1.64% | 21,497 |
| Sep 3, 2026 | 553.10 | 558.15 | 545.00 | 550.95 | 548.91 | -0.39% | 23,065 |
| Sep 2, 2026 | 558.00 | 559.70 | 551.00 | 553.10 | 551.06 | -1.22% | 32,269 |
| Sep 1, 2026 | 550.45 | 563.50 | 550.45 | 559.95 | 557.88 | 1.14% | 31,587 |
| Aug 31, 2026 | 568.90 | 568.90 | 548.15 | 553.65 | 551.60 | -1.84% | 47,620 |
| Aug 28, 2026 | 558.50 | 569.40 | 555.40 | 564.05 | 561.96 | 1.14% | 43,292 |
| Aug 27, 2026 | 564.85 | 570.60 | 554.10 | 557.70 | 555.64 | -1.39% | 129,490 |
| Aug 26, 2026 | 570.20 | 573.00 | 559.00 | 565.55 | 563.46 | 0.13% | 90,915 |
| Aug 25, 2026 | 564.00 | 569.10 | 560.00 | 564.80 | 562.71 | 0.32% | 22,306 |
| Aug 24, 2026 | 558.45 | 567.60 | 548.00 | 563.00 | 560.92 | 0.24% | 37,249 |
| Aug 21, 2026 | 546.80 | 575.50 | 541.85 | 561.65 | 559.57 | 2.12% | 95,888 |
| Aug 20, 2026 | 535.00 | 551.50 | 535.00 | 550.00 | 547.97 | 2.61% | 43,673 |
| Aug 19, 2026 | 544.00 | 547.95 | 532.10 | 536.00 | 534.02 | -0.78% | 77,614 |
| Aug 18, 2026 | 560.00 | 563.00 | 537.10 | 540.20 | 538.20 | -3.27% | 85,637 |
| Aug 17, 2026 | 572.95 | 575.30 | 549.45 | 558.45 | 556.39 | -2.93% | 83,776 |
| Aug 14, 2026 | 557.95 | 586.00 | 557.00 | 575.30 | 573.17 | 3.33% | 273,308 |
| Aug 13, 2026 | 566.35 | 577.70 | 534.00 | 556.75 | 554.69 | -2.96% | 83,070 |
| Aug 12, 2026 | 575.10 | 577.00 | 563.20 | 573.75 | 571.63 | -0.18% | 147,606 |
| Aug 11, 2026 | 567.00 | 578.35 | 557.30 | 574.80 | 572.68 | 1.27% | 82,340 |
| Aug 10, 2026 | 560.95 | 571.00 | 560.05 | 567.60 | 565.50 | 1.20% | 78,668 |
| Aug 7, 2026 | 561.65 | 566.00 | 555.05 | 560.85 | 558.78 | 0.17% | 42,687 |
| Aug 6, 2026 | 560.00 | 563.30 | 553.50 | 559.90 | 557.83 | -0.28% | 33,332 |
| Aug 5, 2026 | 563.80 | 566.95 | 557.35 | 561.45 | 559.37 | -0.12% | 62,743 |
| Aug 4, 2026 | 546.80 | 568.55 | 539.00 | 562.15 | 560.07 | 3.95% | 142,182 |
| Aug 3, 2026 | 529.00 | 561.45 | 526.55 | 540.80 | 538.80 | 2.53% | 220,315 |
| Jul 31, 2026 | 529.00 | 530.75 | 520.80 | 527.45 | 525.50 | 0.65% | 32,621 |
| Jul 30, 2026 | 534.80 | 534.80 | 521.10 | 524.05 | 522.11 | -1.76% | 64,059 |
| Jul 29, 2026 | 534.65 | 540.55 | 531.30 | 533.45 | 531.48 | 0.04% | 48,095 |
| Jul 28, 2026 | 543.55 | 544.45 | 532.00 | 533.25 | 531.28 | -1.63% | 30,327 |