Krsnaa Diagnostics Limited (NSE:KRSNAA)
India · Delayed Price · Currency is INR 604.50
-7.55 (-1.23%)
Apr 22, 2026, 3:29 PM IST
Krsnaa Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 607.00 | 612.25 | 598.55 | 602.95 | - | -1.49% | 17,896 |
| Apr 21, 2026 | 625.00 | 630.35 | 610.00 | 612.05 | 612.05 | -2.07% | 57,448 |
| Apr 20, 2026 | 627.45 | 627.45 | 612.05 | 625.00 | 625.00 | 0.36% | 97,938 |
| Apr 17, 2026 | 624.90 | 626.00 | 602.00 | 622.75 | 622.75 | 1.01% | 74,987 |
| Apr 16, 2026 | 610.00 | 627.85 | 606.40 | 616.55 | 616.55 | 2.17% | 38,338 |
| Apr 15, 2026 | 610.00 | 610.00 | 600.05 | 603.45 | 603.45 | 1.46% | 26,947 |
| Apr 13, 2026 | 595.00 | 602.25 | 575.10 | 594.75 | 594.75 | -0.17% | 25,742 |
| Apr 10, 2026 | 588.30 | 605.05 | 588.30 | 595.75 | 595.75 | 0.52% | 37,300 |
| Apr 9, 2026 | 599.00 | 604.45 | 585.30 | 592.65 | 592.65 | -1.08% | 29,892 |
| Apr 8, 2026 | 594.00 | 604.95 | 576.60 | 599.10 | 599.10 | 5.31% | 63,994 |
| Apr 7, 2026 | 571.90 | 579.40 | 562.90 | 568.90 | 568.90 | 0.47% | 61,242 |
| Apr 6, 2026 | 550.00 | 571.60 | 545.00 | 566.25 | 566.25 | 2.87% | 60,460 |
| Apr 2, 2026 | 549.00 | 557.05 | 536.80 | 550.45 | 550.45 | -1.91% | 69,214 |
| Apr 1, 2026 | 530.00 | 564.90 | 530.00 | 561.15 | 561.15 | 7.85% | 42,326 |
| Mar 30, 2026 | 530.00 | 544.95 | 515.00 | 520.30 | 520.30 | -4.90% | 121,148 |
| 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 |