Crystal Business System Limited (BOM:540821)
India · Delayed Price · Currency is INR 1.600
-0.080 (-4.76%)
At close: Mar 30, 2026
Crystal Business System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.57 | 1.66 | 1.52 | 1.60 | 1.60 | -4.76% | 90,220 |
| Mar 27, 2026 | 1.84 | 1.84 | 1.67 | 1.68 | 1.68 | 6.33% | 408,855 |
| Mar 25, 2026 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | -0.63% | 35,679 |
| Mar 24, 2026 | 1.57 | 1.67 | 1.56 | 1.59 | 1.59 | 0.63% | 59,728 |
| Mar 23, 2026 | 1.65 | 1.67 | 1.56 | 1.58 | 1.58 | -1.86% | 24,154 |
| Mar 20, 2026 | 1.60 | 1.67 | 1.55 | 1.61 | 1.61 | 3.87% | 40,469 |
| Mar 19, 2026 | 1.65 | 1.67 | 1.33 | 1.55 | 1.55 | -3.73% | 23,116 |
| Mar 18, 2026 | 1.67 | 1.67 | 1.53 | 1.61 | 1.61 | -1.23% | 46,164 |
| Mar 17, 2026 | 1.67 | 1.67 | 1.59 | 1.63 | 1.63 | 2.52% | 16,672 |
| Mar 16, 2026 | 1.67 | 1.70 | 1.52 | 1.59 | 1.59 | -5.36% | 69,690 |
| Mar 13, 2026 | 1.72 | 1.72 | 1.54 | 1.68 | 1.68 | -2.33% | 82,267 |
| Mar 12, 2026 | 1.75 | 1.75 | 1.69 | 1.72 | 1.72 | - | 16,979 |
| Mar 11, 2026 | 1.72 | 1.76 | 1.69 | 1.72 | 1.72 | 1.18% | 24,561 |
| Mar 10, 2026 | 1.77 | 1.78 | 1.66 | 1.70 | 1.70 | -1.73% | 21,730 |
| Mar 9, 2026 | 1.85 | 1.85 | 1.63 | 1.73 | 1.73 | -2.81% | 34,347 |
| Mar 6, 2026 | 1.73 | 1.86 | 1.71 | 1.78 | 1.78 | 4.09% | 17,805 |
| Mar 5, 2026 | 1.73 | 1.73 | 1.67 | 1.71 | 1.71 | 2.40% | 22,503 |
| Mar 4, 2026 | 1.78 | 1.78 | 1.52 | 1.67 | 1.67 | -3.47% | 96,152 |
| Mar 2, 2026 | 1.73 | 1.78 | 1.68 | 1.73 | 1.73 | 0.58% | 39,862 |
| Feb 27, 2026 | 1.85 | 1.85 | 1.56 | 1.72 | 1.72 | -5.49% | 84,701 |
| Feb 26, 2026 | 1.85 | 1.90 | 1.65 | 1.82 | 1.82 | 0.55% | 72,296 |
| Feb 25, 2026 | 1.89 | 1.89 | 1.80 | 1.81 | 1.81 | -1.63% | 12,348 |
| Feb 24, 2026 | 1.89 | 1.95 | 1.76 | 1.84 | 1.84 | -2.13% | 43,482 |
| Feb 23, 2026 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | 1.62% | 30,680 |
| Feb 20, 2026 | 1.90 | 1.90 | 1.80 | 1.85 | 1.85 | -1.07% | 24,269 |
| Feb 19, 2026 | 1.81 | 2.15 | 1.81 | 1.87 | 1.87 | 3.31% | 101,058 |
| Feb 18, 2026 | 1.87 | 1.87 | 1.80 | 1.81 | 1.81 | -2.69% | 29,561 |
| Feb 17, 2026 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | 1.64% | 7,377 |
| Feb 16, 2026 | 1.82 | 1.87 | 1.82 | 1.83 | 1.83 | 1.10% | 16,213 |
| 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 |