Krsnaa Diagnostics Limited (KRSNAA.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 595.35 | 597.20 | 570.00 | 571.65 | 571.65 | 93,788 |
| May 06, 2024 | 586.00 | 605.00 | 585.95 | 595.35 | 595.35 | 83,323 |
| May 03, 2024 | 592.80 | 595.70 | 581.75 | 583.55 | 583.55 | 82,816 |
| May 02, 2024 | 587.95 | 598.00 | 580.00 | 591.60 | 591.60 | 209,388 |
| Apr 30, 2024 | 581.50 | 581.50 | 572.90 | 575.30 | 575.30 | 74,895 |
| Apr 29, 2024 | 585.00 | 591.40 | 575.20 | 576.45 | 576.45 | 109,221 |
| Apr 26, 2024 | 573.00 | 578.20 | 560.00 | 565.50 | 565.50 | 162,369 |
| Apr 25, 2024 | 563.95 | 582.50 | 561.50 | 571.60 | 571.60 | 193,966 |
| Apr 24, 2024 | 567.95 | 578.95 | 559.00 | 562.40 | 562.40 | 105,596 |
| Apr 23, 2024 | 581.00 | 584.25 | 564.00 | 567.20 | 567.20 | 103,163 |
| Apr 22, 2024 | 597.45 | 597.55 | 570.05 | 573.45 | 573.45 | 111,197 |
| Apr 19, 2024 | 580.00 | 592.35 | 573.35 | 589.00 | 589.00 | 26,359 |
| Apr 18, 2024 | 594.00 | 594.95 | 582.00 | 584.25 | 584.25 | 57,823 |
| Apr 16, 2024 | 590.00 | 599.00 | 581.40 | 584.70 | 584.70 | 65,447 |
| Apr 15, 2024 | 595.00 | 600.00 | 572.60 | 593.70 | 593.70 | 113,069 |
| Apr 12, 2024 | 616.00 | 626.85 | 596.40 | 598.15 | 598.15 | 164,277 |
| Apr 10, 2024 | 623.00 | 629.85 | 612.95 | 615.90 | 615.90 | 74,007 |
| Apr 09, 2024 | 626.15 | 631.00 | 617.05 | 620.20 | 620.20 | 20,510 |
| Apr 08, 2024 | 625.50 | 634.45 | 619.00 | 626.15 | 626.15 | 68,235 |
| Apr 05, 2024 | 628.50 | 635.00 | 624.90 | 627.60 | 627.60 | 58,141 |
| Apr 04, 2024 | 637.55 | 642.00 | 625.00 | 628.50 | 628.50 | 64,940 |
| Apr 03, 2024 | 624.00 | 638.00 | 622.60 | 634.40 | 634.40 | 28,137 |
| Apr 02, 2024 | 630.00 | 630.00 | 617.00 | 623.40 | 623.40 | 36,184 |
| Apr 01, 2024 | 614.60 | 639.00 | 614.60 | 630.00 | 630.00 | 46,747 |
| Mar 28, 2024 | 611.00 | 626.00 | 608.00 | 614.60 | 614.60 | 64,103 |
| Mar 27, 2024 | 623.00 | 631.85 | 602.20 | 607.95 | 607.95 | 96,166 |
| Mar 26, 2024 | 630.15 | 637.65 | 621.60 | 623.10 | 623.10 | 57,048 |
| Mar 22, 2024 | 639.90 | 639.90 | 626.00 | 629.65 | 629.65 | 58,412 |
| Mar 21, 2024 | 623.90 | 659.00 | 617.55 | 646.85 | 646.85 | 236,073 |
| Mar 20, 2024 | 578.10 | 628.90 | 576.00 | 605.80 | 605.80 | 147,272 |
| Mar 19, 2024 | 571.85 | 587.00 | 566.20 | 575.25 | 575.25 | 109,716 |
| Mar 18, 2024 | 573.50 | 579.45 | 560.00 | 568.05 | 568.05 | 62,370 |
| Mar 15, 2024 | 576.80 | 588.50 | 570.00 | 573.55 | 573.55 | 52,445 |
| Mar 14, 2024 | 563.05 | 593.85 | 560.85 | 576.80 | 576.80 | 84,916 |
| Mar 13, 2024 | 589.00 | 594.10 | 555.40 | 560.85 | 560.85 | 133,671 |
| Mar 12, 2024 | 600.00 | 603.10 | 585.00 | 589.00 | 589.00 | 93,749 |
| Mar 11, 2024 | 638.90 | 638.90 | 593.35 | 599.55 | 599.55 | 166,429 |
| Mar 07, 2024 | 640.75 | 644.80 | 622.40 | 629.10 | 629.10 | 75,013 |
| Mar 06, 2024 | 650.15 | 653.40 | 620.10 | 631.30 | 631.30 | 119,867 |
| Mar 05, 2024 | 669.75 | 669.75 | 649.75 | 650.15 | 650.15 | 35,521 |
| Mar 04, 2024 | 665.10 | 672.05 | 655.00 | 666.45 | 666.45 | 35,241 |
| Mar 01, 2024 | 655.10 | 669.00 | 652.50 | 665.75 | 665.75 | 40,142 |
| Feb 29, 2024 | 662.05 | 664.00 | 644.90 | 651.80 | 651.80 | 62,004 |
| Feb 28, 2024 | 671.85 | 673.80 | 655.00 | 662.55 | 662.55 | 44,051 |
| Feb 27, 2024 | 679.70 | 679.70 | 665.00 | 671.85 | 671.85 | 50,706 |
| Feb 26, 2024 | 681.00 | 681.00 | 657.90 | 672.95 | 672.95 | 90,642 |
| Feb 23, 2024 | 680.00 | 684.35 | 665.45 | 667.15 | 667.15 | 59,704 |
| Feb 22, 2024 | 691.00 | 691.00 | 673.45 | 678.75 | 678.75 | 46,129 |
| Feb 21, 2024 | 687.70 | 692.00 | 678.75 | 680.80 | 680.80 | 67,750 |
| Feb 20, 2024 | 701.00 | 709.40 | 676.20 | 682.30 | 682.30 | 164,545 |
| Feb 19, 2024 | 690.90 | 719.95 | 690.90 | 704.45 | 704.45 | 117,314 |
| Feb 16, 2024 | 686.00 | 695.05 | 686.00 | 690.80 | 690.80 | 58,119 |
| Feb 15, 2024 | 693.45 | 700.70 | 687.65 | 690.00 | 690.00 | 91,201 |
| Feb 14, 2024 | 699.00 | 701.75 | 688.05 | 693.40 | 693.40 | 38,370 |
| Feb 13, 2024 | 682.00 | 708.85 | 665.00 | 702.15 | 702.15 | 89,303 |
| Feb 12, 2024 | 711.20 | 723.20 | 687.00 | 692.20 | 692.20 | 75,330 |
| Feb 09, 2024 | 710.50 | 725.50 | 705.00 | 707.65 | 707.65 | 88,983 |
| Feb 08, 2024 | 711.55 | 730.80 | 706.00 | 712.30 | 712.30 | 133,716 |
| Feb 07, 2024 | 712.65 | 733.95 | 710.00 | 711.55 | 711.55 | 127,346 |
| Feb 06, 2024 | 711.10 | 718.00 | 702.00 | 712.65 | 712.65 | 130,795 |
| Feb 05, 2024 | 737.00 | 737.00 | 706.45 | 713.45 | 713.45 | 201,773 |
| Feb 02, 2024 | 724.60 | 740.15 | 699.45 | 728.40 | 728.40 | 288,302 |
| Feb 01, 2024 | 713.70 | 722.20 | 697.75 | 718.85 | 718.85 | 307,996 |
| Jan 31, 2024 | 710.45 | 711.95 | 693.30 | 697.20 | 697.20 | 106,758 |
| Jan 30, 2024 | 715.00 | 730.00 | 693.85 | 696.30 | 696.30 | 245,852 |
| Jan 29, 2024 | 709.90 | 715.90 | 697.25 | 701.45 | 701.45 | 163,055 |
| Jan 25, 2024 | 701.60 | 710.40 | 673.10 | 681.70 | 681.70 | 101,604 |
| Jan 24, 2024 | 663.30 | 713.00 | 654.60 | 701.60 | 701.60 | 96,916 |
| Jan 23, 2024 | 675.00 | 681.00 | 664.55 | 669.95 | 669.95 | 57,049 |
| Jan 19, 2024 | 692.80 | 696.50 | 680.00 | 686.25 | 686.25 | 67,870 |
| Jan 18, 2024 | 690.00 | 702.00 | 675.75 | 689.40 | 689.40 | 83,353 |
| Jan 17, 2024 | 692.20 | 700.00 | 685.00 | 697.00 | 697.00 | 51,521 |
| Jan 16, 2024 | 707.35 | 714.95 | 690.90 | 694.20 | 694.20 | 91,160 |
| Jan 15, 2024 | 709.65 | 709.65 | 709.65 | 709.65 | 709.65 | - |
| Jan 12, 2024 | 715.20 | 727.40 | 703.05 | 709.65 | 709.65 | 117,452 |
| Jan 11, 2024 | 705.10 | 725.50 | 705.10 | 715.20 | 715.20 | 94,032 |
| Jan 10, 2024 | 706.60 | 710.60 | 703.00 | 704.15 | 704.15 | 135,271 |
| Jan 09, 2024 | 715.00 | 727.95 | 706.00 | 706.60 | 706.60 | 92,662 |
| Jan 08, 2024 | 706.05 | 719.00 | 702.00 | 713.55 | 713.55 | 66,925 |
| Jan 05, 2024 | 734.85 | 734.85 | 703.00 | 713.00 | 713.00 | 289,088 |
| Jan 04, 2024 | 705.25 | 730.00 | 702.80 | 725.55 | 725.55 | 200,973 |
| Jan 03, 2024 | 706.00 | 708.95 | 698.00 | 705.25 | 705.25 | 114,123 |
| Jan 02, 2024 | 712.00 | 712.00 | 695.55 | 705.20 | 705.20 | 67,888 |
| Jan 01, 2024 | 712.00 | 712.00 | 701.00 | 705.45 | 705.45 | 165,208 |
| Dec 29, 2023 | 723.90 | 723.90 | 702.20 | 706.00 | 706.00 | 307,572 |
| Dec 28, 2023 | 733.40 | 734.80 | 712.80 | 720.30 | 720.30 | 292,255 |
| Dec 27, 2023 | 754.00 | 754.00 | 728.00 | 729.75 | 729.75 | 39,693 |
| Dec 26, 2023 | 730.00 | 748.80 | 729.95 | 744.40 | 744.40 | 48,983 |
| Dec 22, 2023 | 749.90 | 757.95 | 710.10 | 727.20 | 727.20 | 93,243 |
| Dec 21, 2023 | 723.10 | 756.75 | 723.10 | 744.75 | 744.75 | 175,028 |
| Dec 20, 2023 | 765.00 | 767.90 | 726.55 | 730.40 | 730.40 | 174,796 |
| Dec 19, 2023 | 740.00 | 764.00 | 729.00 | 756.15 | 756.15 | 300,349 |
| Dec 18, 2023 | 715.00 | 743.90 | 705.55 | 721.25 | 721.25 | 148,301 |
| Dec 15, 2023 | 718.05 | 724.50 | 702.95 | 708.60 | 708.60 | 59,948 |
| Dec 14, 2023 | 722.50 | 724.50 | 697.15 | 719.40 | 719.40 | 177,830 |
| Dec 13, 2023 | 670.00 | 708.95 | 666.50 | 705.50 | 705.50 | 235,619 |
| Dec 12, 2023 | 667.55 | 669.50 | 652.10 | 666.90 | 666.90 | 57,745 |
| Dec 11, 2023 | 669.85 | 675.00 | 653.60 | 667.55 | 667.55 | 55,463 |
| Dec 08, 2023 | 670.25 | 675.00 | 660.10 | 665.35 | 665.35 | 38,353 |
| Dec 07, 2023 | 661.00 | 668.80 | 650.00 | 660.35 | 660.35 | 77,036 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.