Krsnaa Diagnostics Limited (KRSNAA.NS) NSE
550.45
-10.7(-1.91%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
550.45
-10.7(-1.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 549 | 550.45 | 550.45 | 557.05 | 536.8 | 69,457 |
| April 01, 2026 | 530 | 561.15 | 561.15 | 564.9 | 530 | 42,326 |
| March 30, 2026 | 530 | 520.3 | 520.3 | 544.95 | 515 | 121,214 |
| March 27, 2026 | 573.7 | 547.1 | 547.1 | 579.9 | 540.6 | 114,654 |
| March 25, 2026 | 567.85 | 573.7 | 573.7 | 594.9 | 567.85 | 57,909 |
| March 24, 2026 | 576.1 | 565 | 565 | 591.6 | 550.9 | 133,353 |
| March 23, 2026 | 580 | 574.3 | 574.3 | 586.4 | 567.35 | 71,300 |
| March 19, 2026 | 599.6 | 595.1 | 595.1 | 601 | 591.45 | 42,635 |
| March 18, 2026 | 597 | 605.1 | 605.1 | 619 | 595.6 | 66,278 |
| March 17, 2026 | 599.15 | 597.3 | 597.3 | 616.05 | 586 | 83,243 |
| March 16, 2026 | 596.05 | 599.65 | 599.65 | 606.8 | 587.8 | 199,423 |
| March 13, 2026 | 613.2 | 603.65 | 603.65 | 613.2 | 595 | 49,068 |
| March 12, 2026 | 618 | 611.8 | 611.8 | 618 | 594.45 | 65,758 |
| March 11, 2026 | 606.7 | 619.4 | 619.4 | 628 | 605.2 | 39,632 |
| March 10, 2026 | 591.6 | 604.55 | 604.55 | 610 | 591.6 | 61,073 |
| March 09, 2026 | 600 | 588.1 | 588.1 | 606 | 579.15 | 109,187 |
| March 06, 2026 | 610 | 610.55 | 610.55 | 619.85 | 605.95 | 38,283 |
| March 05, 2026 | 605 | 611.35 | 611.35 | 618.95 | 601.2 | 140,663 |
| March 02, 2026 | 629.7 | 631.3 | 631.3 | 637.9 | 618 | 52,880 |
| February 27, 2026 | 638 | 635.45 | 635.45 | 654.25 | 629.5 | 47,800 |
| February 26, 2026 | 628.55 | 640.1 | 640.1 | 643.05 | 624.2 | 35,794 |
| February 25, 2026 | 644 | 629.75 | 629.75 | 644 | 621 | 62,016 |
| February 24, 2026 | 640 | 627.45 | 627.45 | 644 | 622 | 36,284 |
| February 23, 2026 | 645 | 637.9 | 637.9 | 652.1 | 632.6 | 50,549 |
| February 20, 2026 | 646 | 642.1 | 0 | 654 | 637.75 | 30,906 |
| February 19, 2026 | 664.5 | 649.2 | 0 | 668.1 | 641.1 | 55,850 |
| February 18, 2026 | 670.55 | 664.1 | 0 | 675.95 | 662 | 36,057 |
| February 17, 2026 | 660.2 | 670.55 | 0 | 684.1 | 660.2 | 56,344 |
| February 16, 2026 | 671.25 | 663.9 | 0 | 672.65 | 660 | 42,299 |
| February 13, 2026 | 673.55 | 668.65 | 0 | 694.95 | 663 | 120,714 |
| February 12, 2026 | 678.4 | 674.65 | 0 | 690 | 672 | 78,062 |
| February 11, 2026 | 707.45 | 678.3 | 0 | 707.45 | 676 | 133,247 |
| February 10, 2026 | 703.15 | 700.3 | 0 | 709.75 | 689.85 | 173,368 |
| February 09, 2026 | 700.8 | 699.5 | 0 | 703.65 | 672.3 | 175,545 |
| February 06, 2026 | 685 | 700.8 | 0 | 711 | 685 | 187,753 |
| February 05, 2026 | 726.95 | 720.7 | 0 | 726.95 | 713.9 | 29,581 |
| February 04, 2026 | 718.2 | 726.65 | 0 | 733.1 | 715.95 | 31,091 |
| February 03, 2026 | 713.95 | 718.2 | 0 | 732 | 707.05 | 96,415 |
| February 02, 2026 | 695.35 | 695.55 | 0 | 700.05 | 670 | 42,081 |
| February 01, 2026 | 718 | 695.35 | 0 | 718 | 690.75 | 25,835 |
| January 30, 2026 | 705.1 | 712.1 | 0 | 718.85 | 692.85 | 24,770 |
| January 29, 2026 | 712 | 703 | 0 | 727.05 | 701 | 26,592 |
| January 28, 2026 | 713.15 | 716.75 | 0 | 722.45 | 705 | 33,627 |
| January 27, 2026 | 725 | 710.7 | 0 | 733.05 | 695 | 54,276 |
| January 23, 2026 | 715.55 | 715.75 | 0 | 725.6 | 703.5 | 49,315 |
| January 22, 2026 | 696.05 | 710.2 | 0 | 719 | 696.05 | 27,515 |
| January 21, 2026 | 712.35 | 701.85 | 0 | 716 | 693.7 | 59,300 |
| January 20, 2026 | 720.5 | 710.2 | 0 | 726.6 | 706.5 | 57,994 |
| January 19, 2026 | 700.6 | 720.35 | 0 | 734.45 | 694.35 | 101,782 |
| January 16, 2026 | 708.7 | 700.5 | 0 | 720 | 698 | 122,117 |
| January 14, 2026 | 726.95 | 708.7 | 0 | 735.25 | 706 | 131,109 |
| January 13, 2026 | 722 | 724.85 | 0 | 736.1 | 718.55 | 98,180 |
| January 12, 2026 | 740 | 718.4 | 0 | 743.85 | 714.7 | 119,784 |
| January 09, 2026 | 747.3 | 731.35 | 0 | 747.3 | 730 | 56,172 |
| January 08, 2026 | 755 | 750.7 | 0 | 775 | 750 | 100,321 |
| January 07, 2026 | 752.1 | 751.2 | 0 | 756.2 | 750 | 120,799 |
| January 06, 2026 | 750 | 752.1 | 0 | 758.95 | 748.55 | 37,140 |
| January 05, 2026 | 726.8 | 747.05 | 0 | 755.35 | 725.5 | 77,636 |
| January 02, 2026 | 733.7 | 733.35 | 0 | 739 | 728.05 | 20,714 |
| January 01, 2026 | 715 | 740.45 | 0 | 745.6 | 715 | 74,653 |