Krsnaa Diagnostics Limited (NSE:KRSNAA)
India · Delayed Price · Currency is INR 540.00
-6.85 (-1.25%)
Jul 17, 2026, 3:29 PM IST
Krsnaa Diagnostics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 560.00 | 560.05 | 535.85 | 540.00 | 540.00 | -1.25% | 48,081 |
| Jul 16, 2026 | 549.05 | 558.20 | 545.00 | 546.85 | 546.85 | -0.40% | 18,406 |
| Jul 15, 2026 | 545.45 | 550.85 | 545.00 | 549.05 | 549.05 | 0.67% | 31,545 |
| Jul 14, 2026 | 565.00 | 565.00 | 540.00 | 545.40 | 545.40 | -3.15% | 50,427 |
| Jul 13, 2026 | 555.20 | 567.50 | 551.00 | 563.15 | 563.15 | 1.17% | 42,206 |
| Jul 10, 2026 | 564.90 | 564.90 | 553.00 | 556.65 | 556.65 | -0.04% | 43,200 |
| Jul 9, 2026 | 551.05 | 561.00 | 547.05 | 556.90 | 556.90 | 2.22% | 37,525 |
| Jul 8, 2026 | 551.15 | 555.90 | 536.10 | 544.80 | 544.80 | -1.15% | 52,154 |
| Jul 7, 2026 | 551.00 | 560.00 | 547.80 | 551.15 | 551.15 | 0.05% | 41,809 |
| Jul 6, 2026 | 565.10 | 575.00 | 547.50 | 550.85 | 550.85 | -2.13% | 47,637 |
| Jul 3, 2026 | 574.80 | 579.00 | 560.45 | 562.85 | 562.85 | -1.75% | 62,368 |
| Jul 2, 2026 | 555.00 | 578.35 | 551.00 | 572.90 | 572.90 | 4.06% | 135,435 |
| Jul 1, 2026 | 544.30 | 555.40 | 543.80 | 550.55 | 550.55 | 1.24% | 56,739 |
| Jun 30, 2026 | 540.00 | 551.75 | 534.00 | 543.80 | 543.80 | 1.26% | 41,776 |
| Jun 29, 2026 | 541.10 | 541.60 | 532.25 | 537.05 | 537.05 | -0.22% | 30,557 |
| Jun 25, 2026 | 537.55 | 543.05 | 534.00 | 538.25 | 538.25 | 0.13% | 49,878 |
| Jun 24, 2026 | 533.30 | 538.90 | 533.05 | 537.55 | 537.55 | 0.80% | 42,934 |
| Jun 23, 2026 | 536.50 | 546.90 | 530.00 | 533.30 | 533.30 | -0.30% | 60,788 |
| Jun 22, 2026 | 528.95 | 540.00 | 528.00 | 534.90 | 534.90 | 0.68% | 50,610 |
| Jun 19, 2026 | 531.00 | 536.30 | 528.10 | 531.30 | 531.30 | -0.44% | 55,907 |
| Jun 18, 2026 | 536.05 | 540.00 | 532.00 | 533.65 | 533.65 | 0.08% | 72,963 |
| Jun 17, 2026 | 538.35 | 545.00 | 531.75 | 533.25 | 533.25 | -0.39% | 50,411 |
| Jun 16, 2026 | 539.50 | 556.10 | 534.00 | 535.35 | 535.35 | -0.63% | 104,282 |
| Jun 15, 2026 | 540.00 | 546.55 | 537.20 | 538.75 | 538.75 | 0.83% | 54,822 |
| Jun 12, 2026 | 535.00 | 544.95 | 532.35 | 534.30 | 534.30 | 0.23% | 112,078 |
| Jun 11, 2026 | 534.80 | 543.45 | 531.00 | 533.10 | 533.10 | -0.32% | 42,620 |
| Jun 10, 2026 | 544.35 | 550.60 | 533.10 | 534.80 | 534.80 | -1.75% | 45,253 |
| Jun 9, 2026 | 534.20 | 555.10 | 534.20 | 544.35 | 544.35 | 1.65% | 54,103 |
| Jun 8, 2026 | 549.00 | 561.00 | 532.00 | 535.50 | 535.50 | -2.97% | 63,885 |
| Jun 5, 2026 | 541.55 | 554.60 | 538.00 | 551.90 | 551.90 | 1.69% | 43,918 |
| Jun 4, 2026 | 541.00 | 549.95 | 538.35 | 542.75 | 542.75 | 0.32% | 44,809 |
| Jun 3, 2026 | 544.70 | 547.95 | 533.10 | 541.00 | 541.00 | -0.68% | 36,535 |
| Jun 2, 2026 | 541.60 | 549.85 | 536.00 | 544.70 | 544.70 | 0.57% | 37,818 |
| Jun 1, 2026 | 550.00 | 555.00 | 540.00 | 541.60 | 541.60 | -1.43% | 55,242 |
| May 29, 2026 | 546.50 | 563.00 | 533.00 | 549.45 | 549.45 | 2.04% | 195,633 |
| May 27, 2026 | 544.60 | 552.25 | 536.10 | 538.45 | 538.45 | -1.91% | 160,301 |
| May 26, 2026 | 622.55 | 622.55 | 541.20 | 548.95 | 548.95 | -0.88% | 526,072 |
| May 25, 2026 | 567.10 | 575.70 | 547.05 | 553.85 | 553.85 | -1.55% | 65,630 |
| May 22, 2026 | 562.45 | 568.95 | 560.35 | 562.55 | 562.55 | 0.12% | 35,419 |
| May 21, 2026 | 562.80 | 569.95 | 560.00 | 561.90 | 561.90 | -0.16% | 32,981 |
| May 20, 2026 | 563.00 | 570.00 | 561.00 | 562.80 | 562.80 | -0.62% | 19,353 |
| May 19, 2026 | 565.00 | 572.95 | 562.00 | 566.30 | 566.30 | 0.26% | 21,098 |
| May 18, 2026 | 584.40 | 584.40 | 560.00 | 564.85 | 564.85 | -3.35% | 45,139 |
| May 15, 2026 | 588.00 | 588.00 | 578.30 | 584.40 | 584.40 | 0.59% | 25,545 |
| May 14, 2026 | 580.75 | 591.75 | 571.90 | 581.00 | 581.00 | 0.55% | 39,263 |
| May 13, 2026 | 588.60 | 588.60 | 574.10 | 577.85 | 577.85 | -1.56% | 48,949 |
| May 12, 2026 | 597.65 | 599.45 | 580.00 | 587.00 | 587.00 | -0.66% | 80,243 |
| May 11, 2026 | 598.60 | 600.00 | 588.25 | 590.90 | 590.90 | -1.43% | 97,230 |
| May 8, 2026 | 609.50 | 622.00 | 597.10 | 599.50 | 599.50 | -0.71% | 241,088 |
| May 7, 2026 | 611.80 | 613.00 | 600.00 | 603.80 | 603.80 | -1.23% | 83,022 |