Krsnaa Diagnostics Limited KRSNAA
NSE · India · Health Services
INR 555.00-4.95 (-0.88%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 554.85 | -0.91% | INR 559.95 | INR 559.95 | INR 539.05 | 77.53K |
| 2026-09-30 | INR 559.95 | +1.15% | INR 549.65 | INR 564.45 | INR 543.00 | 68.11K |
| 2026-09-29 | INR 553.60 | +3.66% | INR 540.00 | INR 559.00 | INR 529.00 | 158.43K |
| 2026-09-28 | INR 534.05 | -2.63% | INR 551.75 | INR 551.75 | INR 531.70 |
| 66.62K |
| 2026-09-25 | INR 548.45 | -0.51% | INR 552.00 | INR 552.00 | INR 542.10 | 23.52K |
| 2026-09-24 | INR 551.25 | -1.57% | INR 565.00 | INR 565.00 | INR 549.30 | 43.53K |
| 2026-09-23 | INR 560.05 | +0.39% | INR 558.00 | INR 567.90 | INR 557.10 | 67.12K |
| 2026-09-22 | INR 557.85 | +0.58% | INR 554.00 | INR 573.90 | INR 551.05 | 185.32K |
| 2026-09-21 | INR 554.65 | +2.49% | INR 542.00 | INR 557.70 | INR 536.00 | 108.71K |
| 2026-09-18 | INR 541.15 | +0.02% | INR 541.05 | INR 547.70 | INR 533.00 | 121.59K |
| 2026-09-17 | INR 541.05 | +0.87% | INR 563.90 | INR 598.00 | INR 530.25 | 3.27M |
| 2026-09-16 | INR 536.40 | -0.97% | INR 540.00 | INR 549.00 | INR 525.00 | 42.89K |
| 2026-09-15 | INR 541.65 | -1.53% | INR 552.45 | INR 552.60 | INR 540.00 | 38.94K |
| 2026-09-14 | INR 550.05 | 0.00% | INR 550.05 | INR 550.05 | INR 550.05 | 0 |
| 2026-09-11 | INR 550.05 | -2.54% | INR 557.00 | INR 557.60 | INR 548.00 | 40.89K |
| 2026-09-10 | INR 564.40 | +0.62% | INR 560.05 | INR 565.50 | INR 556.70 | 56.29K |
| 2026-09-09 | INR 560.95 | +2.71% | INR 546.00 | INR 565.00 | INR 542.55 | 114.87K |
| 2026-09-08 | INR 546.15 | -3.17% | INR 564.55 | INR 565.25 | INR 544.10 | 76.50K |
| 2026-09-07 | INR 564.05 | +0.72% | INR 559.25 | INR 567.55 | INR 551.00 | 34.58K |
| 2026-09-04 | INR 560.00 | +1.64% | INR 552.35 | INR 564.40 | INR 550.05 | 21.50K |
| 2026-09-03 | INR 550.95 | -0.39% | INR 553.10 | INR 558.15 | INR 545.00 | 23.07K |
| 2026-09-02 | INR 553.10 | -1.22% | INR 558.00 | INR 559.70 | INR 551.00 | 32.27K |
| 2026-09-01 | INR 559.95 | +1.14% | INR 550.45 | INR 563.50 | INR 550.45 | 31.59K |
| 2026-08-31 | INR 553.65 | -1.84% | INR 568.90 | INR 568.90 | INR 548.15 | 47.62K |
| 2026-08-28 | INR 564.05 | +1.14% | INR 558.50 | INR 569.40 | INR 555.40 | 43.29K |
| 2026-08-27 | INR 557.70 | -1.39% | INR 564.85 | INR 570.60 | INR 554.10 | 129.49K |
| 2026-08-26 | INR 565.55 | +0.13% | INR 570.20 | INR 573.00 | INR 559.00 | 90.92K |
| 2026-08-25 | INR 564.80 | +0.32% | INR 564.00 | INR 569.10 | INR 560.00 | 22.31K |
| 2026-08-24 | INR 563.00 | +0.24% | INR 558.45 | INR 567.60 | INR 548.00 | 37.25K |
| 2026-08-21 | INR 561.65 | +2.12% | INR 546.80 | INR 575.50 | INR 541.85 | 95.89K |
| 2026-08-20 | INR 550.00 | +2.61% | INR 535.00 | INR 551.50 | INR 535.00 | 43.67K |
| 2026-08-19 | INR 536.00 | -0.78% | INR 544.00 | INR 547.95 | INR 532.10 | 77.61K |
| 2026-08-18 | INR 540.20 | -3.27% | INR 560.00 | INR 563.00 | INR 537.10 | 85.64K |
| 2026-08-17 | INR 558.45 | -2.93% | INR 572.95 | INR 575.30 | INR 549.45 | 83.78K |
| 2026-08-14 | INR 575.30 | +3.33% | INR 557.95 | INR 586.00 | INR 557.00 | 273.31K |
| 2026-08-13 | INR 556.75 | -2.96% | INR 566.35 | INR 577.70 | INR 534.00 | 83.07K |
| 2026-08-12 | INR 573.75 | -0.18% | INR 575.10 | INR 577.00 | INR 563.20 | 147.61K |
| 2026-08-11 | INR 574.80 | +1.27% | INR 567.00 | INR 578.35 | INR 557.30 | 82.34K |
| 2026-08-10 | INR 567.60 | +1.20% | INR 560.95 | INR 571.00 | INR 560.05 | 78.67K |
| 2026-08-07 | INR 560.85 | +0.17% | INR 561.65 | INR 566.00 | INR 555.05 | 42.69K |
| 2026-08-06 | INR 559.90 | -0.28% | INR 560.00 | INR 563.30 | INR 553.50 | 33.33K |
| 2026-08-05 | INR 561.45 | -0.12% | INR 563.80 | INR 566.95 | INR 557.35 | 62.74K |
| 2026-08-04 | INR 562.15 | +3.95% | INR 546.80 | INR 568.55 | INR 539.00 | 142.18K |
| 2026-08-03 | INR 540.80 | +2.53% | INR 529.00 | INR 561.45 | INR 526.55 | 220.32K |
| 2026-07-31 | INR 527.45 | +0.65% | INR 529.00 | INR 530.75 | INR 520.80 | 32.62K |
| 2026-07-30 | INR 524.05 | -1.76% | INR 534.80 | INR 534.80 | INR 521.10 | 64.06K |
| 2026-07-29 | INR 533.45 | +0.04% | INR 534.65 | INR 540.55 | INR 531.30 | 48.10K |
| 2026-07-28 | INR 533.25 | -1.63% | INR 543.55 | INR 544.45 | INR 532.00 | 30.33K |
| 2026-07-27 | INR 542.10 | -0.50% | INR 545.35 | INR 549.90 | INR 539.70 | 72.45K |
| 2026-07-24 | INR 544.80 | +1.57% | INR 544.00 | INR 550.35 | INR 525.85 | 119.00K |
| 2026-07-23 | INR 536.40 | -0.98% | INR 540.10 | INR 543.05 | INR 533.40 | 25.12K |
| 2026-07-22 | INR 541.70 | -1.93% | INR 556.05 | INR 556.05 | INR 538.05 | 28.37K |
| 2026-07-21 | INR 552.35 | +1.04% | INR 546.65 | INR 554.45 | INR 540.10 | 39.26K |
| 2026-07-20 | INR 546.65 | +1.23% | INR 542.15 | INR 551.00 | INR 525.50 | 68.58K |
| 2026-07-17 | INR 540.00 | -1.25% | INR 560.00 | INR 560.05 | INR 535.85 | 48.08K |
| 2026-07-16 | INR 546.85 | -0.40% | INR 549.05 | INR 558.20 | INR 545.00 | 18.41K |
| 2026-07-15 | INR 549.05 | +0.67% | INR 545.45 | INR 550.85 | INR 545.00 | 31.55K |
| 2026-07-14 | INR 545.40 | -3.15% | INR 565.00 | INR 565.00 | INR 540.00 | 50.43K |
| 2026-07-13 | INR 563.15 | +1.17% | INR 555.20 | INR 567.50 | INR 551.00 | 42.21K |
| 2026-07-10 | INR 556.65 | -0.04% | INR 564.90 | INR 564.90 | INR 553.00 | 43.20K |
| 2026-07-09 | INR 556.90 | +2.22% | INR 551.05 | INR 561.00 | INR 547.05 | 37.53K |
| 2026-07-08 | INR 544.80 | -1.15% | INR 551.15 | INR 555.90 | INR 536.10 | 52.15K |
| 2026-07-07 | INR 551.15 | +0.05% | INR 551.00 | INR 560.00 | INR 547.80 | 41.81K |
| 2026-07-06 | INR 550.85 | -2.13% | INR 565.10 | INR 575.00 | INR 547.50 | 47.64K |
| 2026-07-03 | INR 562.85 | -1.75% | INR 574.80 | INR 579.00 | INR 560.45 | 62.37K |
| 2026-07-02 | INR 572.90 | +4.06% | INR 555.00 | INR 578.35 | INR 551.00 | 135.44K |
| 2026-07-01 | INR 550.55 | +1.24% | INR 544.30 | INR 555.40 | INR 543.80 | 56.74K |
| 2026-06-30 | INR 543.80 | +1.26% | INR 540.00 | INR 551.75 | INR 534.00 | 41.78K |
| 2026-06-29 | INR 537.05 | -0.22% | INR 541.10 | INR 541.60 | INR 532.25 | 30.56K |
| 2026-06-26 | INR 538.25 | 0.00% | INR 538.25 | INR 538.25 | INR 538.25 | 0 |
| 2026-06-25 | INR 538.25 | +0.13% | INR 537.55 | INR 543.05 | INR 534.00 | 49.88K |
| 2026-06-24 | INR 537.55 | +0.80% | INR 533.30 | INR 538.90 | INR 533.05 | 42.93K |
| 2026-06-23 | INR 533.30 | -0.30% | INR 536.50 | INR 546.90 | INR 530.00 | 60.79K |
| 2026-06-22 | INR 534.90 | +0.68% | INR 528.95 | INR 540.00 | INR 528.00 | 50.61K |
| 2026-06-19 | INR 531.30 | -0.44% | INR 531.00 | INR 536.30 | INR 528.10 | 55.91K |
| 2026-06-18 | INR 533.65 | +0.08% | INR 536.05 | INR 540.00 | INR 532.00 | 72.96K |
| 2026-06-17 | INR 533.25 | -0.39% | INR 538.35 | INR 545.00 | INR 531.75 | 50.41K |
| 2026-06-16 | INR 535.35 | -0.63% | INR 539.50 | INR 556.10 | INR 534.00 | 104.28K |
| 2026-06-15 | INR 538.75 | +0.83% | INR 540.00 | INR 546.55 | INR 537.20 | 54.82K |
| 2026-06-12 | INR 534.30 | +0.23% | INR 535.00 | INR 544.95 | INR 532.35 | 112.08K |
| 2026-06-11 | INR 533.10 | -0.32% | INR 534.80 | INR 543.45 | INR 531.00 | 42.62K |
| 2026-06-10 | INR 534.80 | -1.75% | INR 544.35 | INR 550.60 | INR 533.10 | 45.25K |
| 2026-06-09 | INR 544.35 | +1.65% | INR 534.20 | INR 555.10 | INR 534.20 | 54.10K |
| 2026-06-08 | INR 535.50 | -2.97% | INR 549.00 | INR 561.00 | INR 532.00 | 63.89K |
| 2026-06-05 | INR 551.90 | +1.69% | INR 541.55 | INR 554.60 | INR 538.00 | 43.92K |
| 2026-06-04 | INR 542.75 | +0.32% | INR 541.00 | INR 549.95 | INR 538.35 | 44.81K |
| 2026-06-03 | INR 541.00 | -0.68% | INR 544.70 | INR 547.95 | INR 533.10 | 36.54K |
| 2026-06-02 | INR 544.70 | +0.57% | INR 541.60 | INR 549.85 | INR 536.00 | 37.82K |
| 2026-06-01 | INR 541.60 | -1.43% | INR 550.00 | INR 555.00 | INR 540.00 | 55.24K |
| 2026-05-29 | INR 549.45 | +2.04% | INR 546.50 | INR 563.00 | INR 533.00 | 195.63K |