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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	820	816.55	816.55	835.4	809.95	72,898
November 19, 2025	810.05	821.45	821.45	825	802.35	45,267
November 18, 2025	835	813.8	813.8	836.3	809.85	58,240
November 17, 2025	818.3	826.8	826.8	838	805.65	185,752
November 14, 2025	817.85	806.2	806.2	823	801.35	59,185
November 13, 2025	805.05	813.65	813.65	822.5	796.95	99,345
November 12, 2025	820	808.5	808.5	822.7	803.45	91,943
November 11, 2025	789	821.35	821.35	831	775.1	852,100
November 10, 2025	763.95	779.45	779.45	837	743.75	2.51M
November 07, 2025	747.05	724.3	724.3	762.85	716.15	66,518
November 06, 2025	775.2	753.35	753.35	775.95	749	43,892
November 04, 2025	792	772.8	772.8	792	767.1	26,647
November 03, 2025	770.05	790.1	790.1	792.8	770.05	29,980
October 31, 2025	770.05	776.7	776.7	784	765.5	48,191
October 30, 2025	791.3	774.3	774.3	793.65	769.85	37,408
October 29, 2025	795.1	791.3	791.3	798.25	786.45	18,741
October 28, 2025	788.65	795.65	795.65	804.95	780	49,843
October 27, 2025	796.2	793.9	793.9	807.7	783.45	70,019
October 24, 2025	808.6	803.5	803.5	808.6	794.95	47,947
October 23, 2025	796.3	810.45	810.45	823.5	796.3	132,401
October 21, 2025	791.65	808.4	808.4	814.85	790.1	17,576
October 20, 2025	782	790.4	790.4	795	777.65	29,382
October 17, 2025	816	779.1	779.1	825.05	776.25	122,254
October 16, 2025	832	814.8	814.8	843.35	794.95	84,249
October 15, 2025	837.8	832.45	832.45	848.1	813.65	78,352
October 14, 2025	830	829.5	829.5	835.9	813.05	35,425
October 13, 2025	817.5	832.3	832.3	846	811	86,565
October 10, 2025	826.8	824.95	824.95	839	808.35	83,595
October 09, 2025	828	822.5	822.5	837	816.6	31,810
October 08, 2025	813.05	826.4	826.4	836	807.65	58,436
October 07, 2025	781	813.2	813.2	818.4	773.05	288,437
October 06, 2025	765.05	777.9	777.9	784.5	757.45	81,252
October 03, 2025	783	759	759	783	755	82,775
October 01, 2025	758	772.55	772.55	781	754.95	48,800
September 30, 2025	765	756.8	756.8	823.95	752	71,780
September 29, 2025	791	769.8	769.8	802.8	762.35	76,661
September 26, 2025	806.25	793.35	793.35	816.65	784	75,180
September 25, 2025	849.95	812.45	812.45	852.15	808	86,624
September 24, 2025	866.2	846.7	846.7	894.4	840.25	148,174
September 23, 2025	856.95	866.2	866.2	870	843.6	67,794
September 22, 2025	830	858.35	858.35	868	830	153,142
September 19, 2025	846	839.4	839.4	855.8	838	35,117
September 18, 2025	849.45	853.4	853.4	859	839.95	44,997
September 17, 2025	851	849.45	849.45	852	835.65	26,620
September 16, 2025	837	845.75	845.75	851	832	54,705
September 15, 2025	826.6	836.05	836.05	840	823	38,752
September 12, 2025	842.3	826.6	826.6	848.45	820.8	26,542
September 11, 2025	846	842.25	842.25	850.05	840.5	21,391
September 10, 2025	836.55	845.45	845.45	859.8	836.55	45,507
September 09, 2025	828	840.6	840.6	844.8	823	37,884
September 08, 2025	850.5	828.55	828.55	850.85	824.35	33,080
September 05, 2025	837	841.5	841.5	849.9	824	88,920
September 04, 2025	815.9	830.45	830.45	850	806.25	217,642
September 03, 2025	794.95	804.9	804.9	810.5	794.95	52,818
September 02, 2025	797.6	793.6	793.6	800.75	788	20,594
September 01, 2025	788.7	793.75	793.75	810	782.4	41,467
August 29, 2025	786	788.7	788.7	795.85	781.05	25,577
August 28, 2025	794.95	792.15	792.15	800.6	785.05	28,001
August 26, 2025	800	793.45	793.45	810.65	787	35,105
August 25, 2025	812.45	799.55	799.55	814.95	793.1	24,772

Krsnaa Diagnostics Limited (KRSNAA.NS) NSE