Krystal Integrated Services Ltd. KRYSTAL
NSE · India · Commercial Services
INR 607.25-18.95 (-3.03%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 626.20 | +1.04% | INR 624.00 | INR 635.00 | INR 616.25 | 8.80K |
| 2026-09-29 | INR 619.75 | -0.31% | INR 621.40 | INR 624.00 | INR 612.00 | 3.89K |
| 2026-09-28 | INR 621.65 | -1.57% | INR 634.55 | INR 635.00 | INR 615.10 | 8.47K |
| 2026-09-25 | INR 631.55 | -0.93% | INR 639.35 | INR 643.95 | INR 629.15 |
| 6.66K |
| 2026-09-24 | INR 637.50 | -0.96% | INR 635.05 | INR 646.95 | INR 631.00 | 3.95K |
| 2026-09-23 | INR 643.65 | +0.76% | INR 638.00 | INR 652.40 | INR 628.30 | 13.84K |
| 2026-09-22 | INR 638.80 | -2.05% | INR 649.65 | INR 654.90 | INR 637.60 | 12.73K |
| 2026-09-21 | INR 652.20 | +0.91% | INR 646.35 | INR 662.00 | INR 625.60 | 23.95K |
| 2026-09-18 | INR 646.35 | -4.23% | INR 675.95 | INR 685.00 | INR 640.25 | 46.39K |
| 2026-09-17 | INR 674.90 | +2.94% | INR 655.60 | INR 696.90 | INR 636.80 | 185.10K |
| 2026-09-16 | INR 655.60 | +7.86% | INR 611.95 | INR 668.50 | INR 600.25 | 174.71K |
| 2026-09-15 | INR 607.80 | -1.08% | INR 623.60 | INR 623.60 | INR 604.00 | 8.33K |
| 2026-09-14 | INR 614.45 | 0.00% | INR 614.45 | INR 614.45 | INR 614.45 | 0 |
| 2026-09-11 | INR 614.45 | -1.60% | INR 624.45 | INR 624.45 | INR 608.60 | 9.45K |
| 2026-09-10 | INR 624.45 | -1.55% | INR 631.00 | INR 636.00 | INR 623.00 | 4.59K |
| 2026-09-09 | INR 634.25 | -4.47% | INR 658.00 | INR 667.65 | INR 629.90 | 22.13K |
| 2026-09-08 | INR 663.95 | +0.37% | INR 661.70 | INR 667.70 | INR 647.70 | 3.89K |
| 2026-09-07 | INR 661.50 | +1.05% | INR 650.00 | INR 667.50 | INR 650.00 | 12.89K |
| 2026-09-04 | INR 654.60 | -1.11% | INR 659.20 | INR 661.00 | INR 650.25 | 8.58K |
| 2026-09-03 | INR 661.95 | -0.76% | INR 666.90 | INR 669.00 | INR 655.90 | 8.77K |
| 2026-09-02 | INR 667.00 | +3.04% | INR 646.55 | INR 683.45 | INR 632.10 | 108.56K |
| 2026-09-01 | INR 647.35 | +3.29% | INR 631.40 | INR 670.10 | INR 630.10 | 23.92K |
| 2026-08-31 | INR 626.75 | -2.99% | INR 648.00 | INR 648.00 | INR 623.10 | 8.95K |
| 2026-08-28 | INR 646.05 | -0.35% | INR 652.00 | INR 652.00 | INR 639.00 | 6.52K |
| 2026-08-27 | INR 648.35 | -0.63% | INR 658.00 | INR 665.85 | INR 645.00 | 14.33K |
| 2026-08-26 | INR 652.45 | +5.06% | INR 623.90 | INR 670.35 | INR 623.90 | 54.36K |
| 2026-08-25 | INR 621.05 | -3.02% | INR 648.00 | INR 654.45 | INR 620.00 | 30.00K |
| 2026-08-24 | INR 640.40 | -2.67% | INR 663.35 | INR 665.00 | INR 638.40 | 17.99K |
| 2026-08-21 | INR 657.95 | -3.43% | INR 680.00 | INR 694.00 | INR 648.00 | 119.40K |
| 2026-08-20 | INR 681.35 | +8.25% | INR 635.00 | INR 689.00 | INR 620.70 | 688.37K |
| 2026-08-19 | INR 629.45 | +1.52% | INR 628.00 | INR 647.00 | INR 625.80 | 40.53K |
| 2026-08-18 | INR 620.00 | -0.06% | INR 620.20 | INR 623.70 | INR 620.00 | 5.86K |
| 2026-08-17 | INR 620.40 | +0.06% | INR 620.10 | INR 625.75 | INR 620.00 | 12.81K |
| 2026-08-14 | INR 620.00 | -0.02% | INR 622.30 | INR 623.00 | INR 620.00 | 16.02K |
| 2026-08-13 | INR 620.10 | -0.06% | INR 625.75 | INR 625.75 | INR 620.00 | 8.13K |
| 2026-08-12 | INR 620.50 | -0.87% | INR 628.00 | INR 634.00 | INR 620.00 | 20.40K |
| 2026-08-11 | INR 625.95 | +3.88% | INR 611.85 | INR 639.80 | INR 605.00 | 251.31K |
| 2026-08-10 | INR 602.55 | +0.38% | INR 600.10 | INR 646.70 | INR 600.00 | 63.64K |
| 2026-08-07 | INR 600.25 | +0.03% | INR 604.85 | INR 604.85 | INR 600.00 | 5.36K |
| 2026-08-06 | INR 600.05 | -0.01% | INR 600.05 | INR 602.90 | INR 600.00 | 7.35K |
| 2026-08-05 | INR 600.10 | -0.07% | INR 605.95 | INR 608.00 | INR 600.00 | 21.30K |
| 2026-08-04 | INR 600.55 | -0.27% | INR 607.00 | INR 608.50 | INR 600.00 | 8.78K |
| 2026-08-03 | INR 602.20 | +0.36% | INR 602.00 | INR 608.85 | INR 601.00 | 12.55K |
| 2026-07-31 | INR 600.05 | -0.02% | INR 600.20 | INR 603.80 | INR 600.00 | 15.99K |
| 2026-07-30 | INR 600.20 | +0.01% | INR 600.15 | INR 602.95 | INR 600.05 | 7.27K |
| 2026-07-29 | INR 600.15 | 0.00% | INR 601.95 | INR 602.60 | INR 600.00 | 9.79K |
| 2026-07-28 | INR 600.15 | -0.02% | INR 607.50 | INR 607.50 | INR 600.05 | 3.80K |
| 2026-07-27 | INR 600.30 | -0.18% | INR 604.45 | INR 604.75 | INR 600.00 | 9.37K |
| 2026-07-24 | INR 601.40 | +0.13% | INR 602.55 | INR 602.70 | INR 600.05 | 10.59K |
| 2026-07-23 | INR 600.60 | +0.09% | INR 600.45 | INR 607.00 | INR 600.00 | 64.46K |
| 2026-07-22 | INR 600.05 | -0.02% | INR 602.85 | INR 602.85 | INR 600.00 | 5.59K |
| 2026-07-21 | INR 600.20 | -0.03% | INR 602.85 | INR 603.10 | INR 600.00 | 2.20K |
| 2026-07-20 | INR 600.40 | +0.03% | INR 601.00 | INR 603.10 | INR 600.00 | 7.08K |
| 2026-07-17 | INR 600.20 | -0.01% | INR 601.00 | INR 602.10 | INR 600.05 | 3.28K |
| 2026-07-16 | INR 600.25 | -0.04% | INR 604.70 | INR 604.70 | INR 600.00 | 6.32K |
| 2026-07-15 | INR 600.50 | +0.05% | INR 605.00 | INR 606.95 | INR 600.10 | 4.97K |
| 2026-07-14 | INR 600.20 | -0.07% | INR 600.30 | INR 604.40 | INR 600.00 | 13.01K |
| 2026-07-13 | INR 600.60 | 0.00% | INR 601.75 | INR 603.45 | INR 600.00 | 3.01K |
| 2026-07-10 | INR 600.60 | -0.12% | INR 603.05 | INR 607.00 | INR 600.00 | 12.57K |
| 2026-07-09 | INR 601.30 | +0.12% | INR 600.60 | INR 605.65 | INR 600.20 | 3.73K |
| 2026-07-08 | INR 600.55 | -0.88% | INR 606.00 | INR 606.00 | INR 600.00 | 11.72K |
| 2026-07-07 | INR 605.90 | +0.45% | INR 605.95 | INR 609.70 | INR 603.05 | 36.99K |
| 2026-07-06 | INR 603.20 | -0.18% | INR 601.00 | INR 611.00 | INR 601.00 | 14.93K |
| 2026-07-03 | INR 604.30 | +0.64% | INR 600.30 | INR 614.00 | INR 600.30 | 122.32K |
| 2026-07-02 | INR 600.45 | +0.08% | INR 601.15 | INR 604.00 | INR 600.00 | 8.93K |
| 2026-07-01 | INR 600.00 | -0.01% | INR 604.85 | INR 604.85 | INR 600.00 | 4.51K |
| 2026-06-30 | INR 600.05 | -0.03% | INR 600.30 | INR 605.90 | INR 600.00 | 17.96K |
| 2026-06-29 | INR 600.25 | -0.07% | INR 600.30 | INR 606.90 | INR 600.05 | 13.85K |
| 2026-06-26 | INR 600.70 | 0.00% | INR 600.70 | INR 600.70 | INR 600.70 | 0 |
| 2026-06-25 | INR 600.70 | +0.05% | INR 602.70 | INR 605.85 | INR 600.05 | 4.91K |
| 2026-06-24 | INR 600.40 | -0.20% | INR 602.00 | INR 608.00 | INR 600.05 | 7.64K |
| 2026-06-23 | INR 601.60 | -0.64% | INR 609.90 | INR 612.00 | INR 600.30 | 16.88K |
| 2026-06-22 | INR 605.45 | -0.50% | INR 619.00 | INR 625.05 | INR 601.00 | 50.69K |
| 2026-06-19 | INR 608.50 | +1.14% | INR 605.00 | INR 619.00 | INR 602.60 | 25.22K |
| 2026-06-18 | INR 601.65 | +0.22% | INR 606.95 | INR 610.05 | INR 600.60 | 11.77K |
| 2026-06-17 | INR 600.30 | +4.20% | INR 585.00 | INR 609.90 | INR 585.00 | 69.08K |
| 2026-06-16 | INR 576.10 | +0.17% | INR 575.20 | INR 579.50 | INR 575.00 | 15.79K |
| 2026-06-15 | INR 575.15 | -0.25% | INR 578.00 | INR 586.00 | INR 575.00 | 17.48K |
| 2026-06-12 | INR 576.60 | +0.21% | INR 584.00 | INR 587.00 | INR 575.15 | 11.18K |
| 2026-06-11 | INR 575.40 | +0.05% | INR 583.90 | INR 600.95 | INR 575.00 | 81.31K |
| 2026-06-10 | INR 575.10 | -0.73% | INR 584.65 | INR 584.65 | INR 575.00 | 9.01K |
| 2026-06-09 | INR 579.35 | +0.58% | INR 587.00 | INR 587.00 | INR 576.80 | 2.55K |
| 2026-06-08 | INR 576.00 | -1.25% | INR 577.35 | INR 585.00 | INR 575.00 | 6.99K |
| 2026-06-05 | INR 583.30 | +0.01% | INR 580.00 | INR 591.45 | INR 580.00 | 7.50K |
| 2026-06-04 | INR 583.25 | -0.37% | INR 590.05 | INR 590.60 | INR 580.20 | 3.88K |
| 2026-06-03 | INR 585.40 | +0.37% | INR 585.55 | INR 599.90 | INR 579.15 | 34.43K |
| 2026-06-02 | INR 583.25 | +0.74% | INR 575.55 | INR 590.00 | INR 575.05 | 12.19K |
| 2026-06-01 | INR 578.95 | +0.03% | INR 576.00 | INR 582.60 | INR 576.00 | 4.42K |
| 2026-05-29 | INR 578.75 | -0.74% | INR 582.55 | INR 589.55 | INR 577.00 | 8.03K |
| 2026-05-28 | INR 583.05 | 0.00% | INR 583.05 | INR 583.05 | INR 583.05 | 0 |