Krsnaa Diagnostics Limited (NSE:KRSNAA)
India · Delayed Price · Currency is INR 505.00
+11.40 (2.31%)
Nov 11, 2026, 1:30 PM IST
Krsnaa Diagnostics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 493.65 | 506.95 | 490.60 | 505.00 | 505.00 | 2.31% | 49,064 |
| Nov 9, 2026 | 486.00 | 496.40 | 483.00 | 493.60 | 493.60 | 1.70% | 46,045 |
| Nov 8, 2026 | 475.00 | 498.00 | 475.00 | 485.35 | 485.35 | 2.18% | 20,903 |
| Nov 6, 2026 | 479.00 | 484.95 | 470.00 | 475.00 | 475.00 | -1.64% | 54,059 |
| Nov 5, 2026 | 492.00 | 494.15 | 481.60 | 482.90 | 482.90 | -0.03% | 53,049 |
| Nov 4, 2026 | 485.00 | 492.45 | 480.75 | 483.05 | 483.05 | -0.57% | 59,618 |
| Nov 3, 2026 | 483.00 | 490.00 | 463.10 | 485.80 | 485.80 | -2.59% | 298,850 |
| Nov 2, 2026 | 498.90 | 536.65 | 464.00 | 498.70 | 498.70 | -1.00% | 355,117 |
| Oct 30, 2026 | 497.95 | 509.35 | 493.20 | 503.75 | 503.75 | 1.16% | 41,766 |
| Oct 29, 2026 | 490.00 | 503.75 | 483.55 | 497.95 | 497.95 | 0.30% | 60,259 |
| Oct 28, 2026 | 493.80 | 502.00 | 490.00 | 496.45 | 496.45 | 0.24% | 18,508 |
| Oct 27, 2026 | 495.80 | 504.00 | 492.10 | 495.25 | 495.25 | -0.64% | 42,948 |
| Oct 26, 2026 | 486.00 | 507.50 | 486.00 | 498.45 | 498.45 | 0.01% | 37,794 |
| Oct 23, 2026 | 512.00 | 518.75 | 493.00 | 498.40 | 498.40 | -3.35% | 93,534 |
| Oct 22, 2026 | 512.00 | 519.00 | 504.55 | 515.65 | 515.65 | 0.13% | 47,614 |
| Oct 21, 2026 | 511.00 | 518.20 | 504.00 | 515.00 | 515.00 | 0.43% | 116,213 |
| Oct 19, 2026 | 533.30 | 533.30 | 510.60 | 512.80 | 512.80 | -3.84% | 71,541 |
| Oct 16, 2026 | 531.00 | 537.00 | 526.00 | 533.30 | 533.30 | - | 31,047 |
| Oct 15, 2026 | 524.60 | 537.00 | 524.60 | 533.30 | 533.30 | 1.32% | 30,349 |
| Oct 14, 2026 | 530.10 | 534.35 | 520.00 | 526.35 | 526.35 | -1.19% | 59,960 |
| Oct 13, 2026 | 532.05 | 538.80 | 530.05 | 532.70 | 532.70 | 0.05% | 18,043 |
| Oct 12, 2026 | 536.10 | 542.85 | 531.00 | 532.45 | 532.45 | -0.57% | 13,945 |
| Oct 9, 2026 | 531.55 | 548.95 | 529.20 | 535.50 | 535.50 | 0.67% | 28,069 |
| Oct 8, 2026 | 550.00 | 550.00 | 526.00 | 531.95 | 531.95 | -2.95% | 47,652 |
| 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 |