Krsnaa Diagnostics Limited - KRSNAA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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 04, 2026	615	602.2	602.2	632.5	598	104,577
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	642.1	654	637.75	30,906
February 19, 2026	664.5	649.2	649.2	668.1	641.1	55,850
February 18, 2026	670.55	664.1	664.1	675.95	662	36,057
February 17, 2026	660.2	670.55	670.55	684.1	660.2	56,344
February 16, 2026	671.25	663.9	663.9	672.65	660	42,299
February 13, 2026	673.55	668.65	668.65	694.95	663	120,714
February 12, 2026	678.4	674.65	674.65	690	672	78,062
February 11, 2026	707.45	678.3	678.3	707.45	676	133,247
February 10, 2026	703.15	700.3	700.3	709.75	689.85	173,368
February 09, 2026	700.8	699.5	699.5	703.65	672.3	175,545
February 06, 2026	685	700.8	700.8	711	685	187,753
February 05, 2026	726.95	720.7	720.7	726.95	713.9	29,581
February 04, 2026	718.2	726.65	726.65	733.1	715.95	31,091
February 03, 2026	713.95	718.2	718.2	732	707.05	96,415
February 02, 2026	695.35	695.55	695.55	700.05	670	42,081
February 01, 2026	718	695.35	695.35	718	690.75	25,835
January 30, 2026	705.1	710.9	710.9	718.85	692.85	23,730
January 29, 2026	712	703	703	727.05	701	26,590
January 28, 2026	713.15	716.75	716.75	722.45	705	33,627
January 27, 2026	725	710.7	710.7	733.05	695	54,276
January 23, 2026	715.55	715.75	715.75	725.6	703.5	49,315
January 22, 2026	696.05	710.2	710.2	719	696.05	27,515
January 21, 2026	712.35	701.85	701.85	716	693.7	59,300
January 20, 2026	720.5	710.2	710.2	726.6	706.5	57,994
January 19, 2026	700.6	720.35	720.35	734.45	694.35	101,780
January 16, 2026	708.7	700.5	700.5	720	698	122,104
January 14, 2026	726.95	708.7	708.7	735.25	706	131,109
January 13, 2026	722	724.85	724.85	736.1	718.55	98,180
January 12, 2026	740	718.4	718.4	743.85	714.7	119,784
January 09, 2026	747.3	731.35	731.35	747.3	730	56,172
January 08, 2026	755	750.7	750.7	775	750	100,321
January 07, 2026	752.1	751.2	751.2	756.2	750	120,799
January 06, 2026	750	752.1	752.1	758.95	748.55	37,140
January 05, 2026	726.8	747.05	747.05	755.35	725.5	77,636
January 02, 2026	733.7	733.35	733.35	739	728.05	20,714
January 01, 2026	715	740.45	740.45	745.6	715	74,653
December 31, 2025	703	721.35	721.35	725	703	30,722
December 30, 2025	707.1	706.45	706.45	718.35	703.3	43,877
December 29, 2025	722.25	709.15	709.15	730	707	43,838
December 26, 2025	727.05	731.25	731.25	735	726.8	31,092
December 24, 2025	725.8	726.7	729.05	735.35	720.65	40,094
December 23, 2025	726.8	730.9	730.9	736.5	726.05	31,470
December 22, 2025	718.95	726.8	726.8	743.95	718.95	92,729
December 19, 2025	719.5	718.95	718.95	724.2	712.9	24,153
December 18, 2025	723.9	715.75	715.75	738.75	711.05	131,224
December 17, 2025	737.05	720.1	720.1	741.35	715.5	27,987
December 16, 2025	749.45	742.5	742.5	754.95	735.1	73,955
December 15, 2025	733.8	749.45	749.45	764.8	730.3	51,180
December 12, 2025	739.95	735.7	735.7	743.6	728.05	40,910

Krsnaa Diagnostics Limited (KRSNAA.NS) NSE