Crystal Business System Limited (BOM:540821)
India · Delayed Price · Currency is INR 1.940
-0.010 (-0.51%)
At close: Aug 21, 2026
Crystal Business System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.95 | 1.99 | 1.94 | 1.94 | 1.94 | -0.51% | 18,887 |
| Aug 20, 2026 | 2.04 | 2.10 | 1.90 | 1.95 | 1.95 | -2.01% | 128,239 |
| Aug 19, 2026 | 1.99 | 2.04 | 1.87 | 1.99 | 1.99 | 1.02% | 27,820 |
| Aug 18, 2026 | 1.98 | 2.06 | 1.86 | 1.97 | 1.97 | -0.51% | 22,161 |
| Aug 17, 2026 | 2.19 | 2.19 | 1.82 | 1.98 | 1.98 | -1.49% | 59,398 |
| Aug 14, 2026 | 2.01 | 2.09 | 1.91 | 2.01 | 2.01 | 0.50% | 55,866 |
| Aug 13, 2026 | 1.97 | 2.09 | 1.95 | 2.00 | 2.00 | -0.50% | 19,796 |
| Aug 12, 2026 | 2.11 | 2.13 | 1.96 | 2.01 | 2.01 | -1.95% | 22,587 |
| Aug 11, 2026 | 2.15 | 2.15 | 1.96 | 2.05 | 2.05 | - | 31,892 |
| Aug 10, 2026 | 2.00 | 2.14 | 1.95 | 2.05 | 2.05 | 0.49% | 86,775 |
| Aug 7, 2026 | 2.01 | 2.06 | 1.95 | 2.04 | 2.04 | 3.55% | 113,532 |
| Aug 6, 2026 | 2.04 | 2.04 | 1.90 | 1.97 | 1.97 | -1.50% | 119,617 |
| Aug 5, 2026 | 1.98 | 2.04 | 1.88 | 2.00 | 2.00 | 2.56% | 21,708 |
| Aug 4, 2026 | 2.04 | 2.06 | 1.88 | 1.95 | 1.95 | -1.02% | 14,937 |
| Aug 3, 2026 | 1.99 | 2.02 | 1.90 | 1.97 | 1.97 | 1.55% | 15,117 |
| Jul 31, 2026 | 1.91 | 2.00 | 1.85 | 1.94 | 1.94 | 1.57% | 21,542 |
| Jul 30, 2026 | 2.00 | 2.00 | 1.90 | 1.91 | 1.91 | -3.05% | 12,152 |
| Jul 29, 2026 | 2.05 | 2.05 | 1.94 | 1.97 | 1.97 | -3.43% | 27,842 |
| Jul 28, 2026 | 1.99 | 2.06 | 1.90 | 2.04 | 2.04 | 2.51% | 32,268 |
| Jul 27, 2026 | 1.81 | 1.99 | 1.81 | 1.99 | 1.99 | 4.74% | 47,946 |
| Jul 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | 6,074 |
| Jul 23, 2026 | 1.86 | 1.89 | 1.86 | 1.87 | 1.87 | 0.54% | 8,869 |
| Jul 22, 2026 | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 6,973 |
| Jul 21, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | -1.05% | 21,175 |
| Jul 20, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | - | 15,644 |
| Jul 17, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.04% | 15,587 |
| Jul 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | 38,167 |
| Jul 15, 2026 | 1.92 | 1.95 | 1.90 | 1.95 | 1.95 | 1.56% | 10,633 |
| Jul 14, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -1.54% | 24,853 |
| Jul 13, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 25,956 |
| Jul 10, 2026 | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | - | 31,377 |
| Jul 9, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.52% | 7,174 |
| Jul 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 27,531 |
| Jul 7, 2026 | 1.96 | 1.99 | 1.96 | 1.98 | 1.98 | 1.02% | 18,106 |
| Jul 6, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 0.51% | 12,066 |
| Jul 3, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | -0.51% | 18,145 |
| Jul 2, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 27,959 |
| Jul 1, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | 67,190 |
| Jun 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 24,324 |
| Jun 29, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | 40,398 |
| Jun 25, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -1.89% | 42,066 |
| Jun 24, 2026 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -1.85% | 8,573 |
| Jun 23, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -1.82% | 26,492 |
| Jun 22, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | 41,927 |
| Jun 19, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | 26,332 |
| Jun 18, 2026 | 2.33 | 2.33 | 2.27 | 2.28 | 2.28 | -4.20% | 78,625 |
| Jun 17, 2026 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | 4.85% | 88,162 |
| Jun 16, 2026 | 2.26 | 2.27 | 2.21 | 2.27 | 2.27 | 4.61% | 45,421 |
| Jun 15, 2026 | 2.07 | 2.17 | 2.02 | 2.17 | 2.17 | 4.83% | 48,875 |
| Jun 12, 2026 | 1.98 | 2.07 | 1.98 | 2.07 | 2.07 | 4.55% | 30,839 |