Crystal Business System Limited (BOM:540821)
India · Delayed Price · Currency is INR 1.810
-0.100 (-5.24%)
At close: Feb 13, 2026
Crystal Business System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.84 | 1.90 | 1.59 | 1.81 | 1.81 | -5.24% | 98,567 |
| Feb 12, 2026 | 1.93 | 1.93 | 1.85 | 1.91 | 1.91 | -0.52% | 17,039 |
| Feb 11, 2026 | 1.95 | 1.95 | 1.85 | 1.92 | 1.92 | - | 20,565 |
| Feb 10, 2026 | 1.90 | 1.93 | 1.86 | 1.92 | 1.92 | 1.05% | 34,419 |
| Feb 9, 2026 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | -0.52% | 165,017 |
| Feb 6, 2026 | 1.93 | 1.94 | 1.88 | 1.91 | 1.91 | -1.04% | 15,631 |
| Feb 5, 2026 | 1.90 | 1.93 | 1.86 | 1.93 | 1.93 | 3.76% | 60,883 |
| Feb 4, 2026 | 1.85 | 2.00 | 1.80 | 1.86 | 1.86 | -2.62% | 94,463 |
| Feb 3, 2026 | 1.88 | 1.95 | 1.85 | 1.91 | 1.91 | 1.60% | 53,783 |
| Feb 2, 2026 | 1.84 | 1.95 | 1.84 | 1.88 | 1.88 | -1.57% | 39,696 |
| Feb 1, 2026 | 1.92 | 1.92 | 1.88 | 1.91 | 1.91 | -0.52% | 13,817 |
| Jan 30, 2026 | 1.92 | 1.92 | 1.88 | 1.92 | 1.92 | 2.13% | 34,675 |
| Jan 29, 2026 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -2.08% | 37,812 |
| Jan 28, 2026 | 1.87 | 1.98 | 1.87 | 1.92 | 1.92 | 2.67% | 29,328 |
| Jan 27, 2026 | 1.91 | 1.95 | 1.85 | 1.87 | 1.87 | -2.09% | 40,419 |
| Jan 23, 2026 | 1.94 | 1.94 | 1.85 | 1.91 | 1.91 | 0.53% | 32,054 |
| Jan 22, 2026 | 1.84 | 1.95 | 1.84 | 1.90 | 1.90 | -0.52% | 54,187 |
| Jan 21, 2026 | 1.98 | 2.00 | 1.86 | 1.91 | 1.91 | 1.06% | 56,416 |
| Jan 20, 2026 | 1.76 | 2.00 | 1.76 | 1.89 | 1.89 | 1.07% | 80,271 |
| Jan 19, 2026 | 1.91 | 1.95 | 1.83 | 1.87 | 1.87 | -2.09% | 66,375 |
| Jan 16, 2026 | 1.98 | 2.02 | 1.87 | 1.91 | 1.91 | -2.05% | 67,658 |
| Jan 14, 2026 | 2.00 | 2.00 | 1.91 | 1.95 | 1.95 | 2.63% | 15,337 |
| Jan 13, 2026 | 2.00 | 2.03 | 1.60 | 1.90 | 1.90 | -4.04% | 42,455 |
| Jan 12, 2026 | 2.05 | 2.05 | 1.93 | 1.98 | 1.98 | -1.49% | 34,090 |
| Jan 9, 2026 | 2.01 | 2.02 | 1.92 | 2.01 | 2.01 | 1.01% | 43,740 |
| Jan 8, 2026 | 1.91 | 2.04 | 1.91 | 1.99 | 1.99 | -1.49% | 35,215 |
| Jan 7, 2026 | 2.00 | 2.05 | 1.90 | 2.02 | 2.02 | 1.51% | 46,249 |
| Jan 6, 2026 | 2.00 | 2.02 | 1.92 | 1.99 | 1.99 | 0.51% | 48,128 |
| Jan 5, 2026 | 2.03 | 2.03 | 1.98 | 1.98 | 1.98 | -1.49% | 74,340 |
| Jan 2, 2026 | 2.05 | 2.05 | 2.00 | 2.01 | 2.01 | -0.99% | 46,279 |
| Jan 1, 2026 | 2.00 | 2.07 | 2.00 | 2.03 | 2.03 | 1.50% | 32,363 |
| Dec 31, 2025 | 2.02 | 2.05 | 1.96 | 2.00 | 2.00 | -0.99% | 66,622 |
| Dec 30, 2025 | 2.05 | 2.06 | 1.98 | 2.02 | 2.02 | - | 20,723 |
| Dec 29, 2025 | 1.97 | 2.05 | 1.97 | 2.02 | 2.02 | 0.50% | 34,213 |
| Dec 26, 2025 | 2.01 | 2.15 | 1.99 | 2.01 | 2.01 | -1.47% | 50,055 |
| Dec 24, 2025 | 2.03 | 2.08 | 2.02 | 2.04 | 2.04 | -0.97% | 18,032 |
| Dec 23, 2025 | 2.04 | 2.08 | 2.00 | 2.06 | 2.06 | 1.98% | 40,161 |
| Dec 22, 2025 | 2.04 | 2.07 | 1.99 | 2.02 | 2.02 | 1.00% | 45,866 |
| Dec 19, 2025 | 2.06 | 2.06 | 1.98 | 2.00 | 2.00 | - | 49,864 |
| Dec 18, 2025 | 2.01 | 2.05 | 1.98 | 2.00 | 2.00 | -0.99% | 28,241 |
| Dec 17, 2025 | 2.01 | 2.04 | 2.01 | 2.02 | 2.02 | 0.50% | 22,847 |
| Dec 16, 2025 | 2.02 | 2.07 | 1.92 | 2.01 | 2.01 | -0.99% | 39,110 |
| Dec 15, 2025 | 2.01 | 2.05 | 2.01 | 2.03 | 2.03 | -0.98% | 48,031 |
| Dec 12, 2025 | 2.09 | 2.09 | 2.03 | 2.05 | 2.05 | -0.49% | 54,279 |
| Dec 11, 2025 | 2.04 | 2.07 | 2.02 | 2.06 | 2.06 | 0.98% | 20,436 |
| Dec 10, 2025 | 1.90 | 2.10 | 1.90 | 2.04 | 2.04 | -0.49% | 41,402 |
| Dec 9, 2025 | 2.13 | 2.13 | 1.90 | 2.05 | 2.05 | -1.44% | 86,372 |
| Dec 8, 2025 | 2.12 | 2.13 | 2.04 | 2.08 | 2.08 | -1.42% | 41,241 |
| Dec 5, 2025 | 2.13 | 2.13 | 2.07 | 2.11 | 2.11 | 0.48% | 15,574 |
| Dec 4, 2025 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | -0.94% | 22,020 |