Crystal Business System Limited (BOM:540821)
India · Delayed Price · Currency is INR 1.900
-0.010 (-0.52%)
At close: Oct 6, 2026
Crystal Business System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.93 | 1.97 | 1.87 | 1.90 | 1.90 | -0.52% | 22,733 |
| Oct 5, 2026 | 1.87 | 1.96 | 1.87 | 1.91 | 1.91 | -1.55% | 28,882 |
| Oct 1, 2026 | 1.91 | 1.98 | 1.82 | 1.94 | 1.94 | - | 42,506 |
| Sep 30, 2026 | 1.98 | 1.99 | 1.91 | 1.94 | 1.94 | -1.52% | 33,745 |
| Sep 29, 2026 | 2.00 | 2.01 | 1.90 | 1.97 | 1.97 | -1.50% | 18,933 |
| Sep 28, 2026 | 1.98 | 2.00 | 1.95 | 2.00 | 2.00 | -0.99% | 12,810 |
| Sep 25, 2026 | 2.04 | 2.07 | 1.98 | 2.02 | 2.02 | -0.49% | 28,316 |
| Sep 24, 2026 | 2.04 | 2.05 | 1.96 | 2.03 | 2.03 | 1.00% | 14,785 |
| Sep 23, 2026 | 2.01 | 2.05 | 1.98 | 2.01 | 2.01 | - | 23,397 |
| Sep 22, 2026 | 1.96 | 2.04 | 1.96 | 2.01 | 2.01 | 2.03% | 20,186 |
| Sep 21, 2026 | 2.04 | 2.10 | 1.83 | 1.97 | 1.97 | 0.51% | 87,628 |
| Sep 18, 2026 | 1.89 | 1.99 | 1.88 | 1.96 | 1.96 | 5.38% | 27,124 |
| Sep 17, 2026 | 1.99 | 1.99 | 1.81 | 1.86 | 1.86 | -4.62% | 32,573 |
| Sep 16, 2026 | 1.92 | 2.05 | 1.78 | 1.95 | 1.95 | 3.72% | 60,667 |
| Sep 15, 2026 | 1.99 | 1.99 | 1.82 | 1.88 | 1.88 | -5.53% | 41,848 |
| Sep 11, 2026 | 2.03 | 2.04 | 1.96 | 1.99 | 1.99 | -1.97% | 27,350 |
| Sep 10, 2026 | 2.09 | 2.09 | 1.93 | 2.03 | 2.03 | -0.98% | 24,325 |
| Sep 9, 2026 | 2.12 | 2.12 | 2.05 | 2.05 | 2.05 | -1.91% | 7,841 |
| Sep 8, 2026 | 2.06 | 2.09 | 2.02 | 2.09 | 2.09 | 2.45% | 12,086 |
| Sep 7, 2026 | 2.02 | 2.06 | 2.00 | 2.04 | 2.04 | -0.49% | 20,240 |
| Sep 4, 2026 | 2.03 | 2.07 | 2.02 | 2.05 | 2.05 | 0.49% | 20,278 |
| Sep 3, 2026 | 2.00 | 2.08 | 2.00 | 2.04 | 2.04 | 0.49% | 24,149 |
| Sep 2, 2026 | 2.09 | 2.09 | 2.00 | 2.03 | 2.03 | -2.40% | 22,422 |
| Sep 1, 2026 | 2.03 | 2.13 | 2.03 | 2.08 | 2.08 | -0.48% | 19,387 |
| Aug 31, 2026 | 2.01 | 2.20 | 2.01 | 2.09 | 2.09 | 4.50% | 328,228 |
| Aug 28, 2026 | 2.04 | 2.04 | 1.90 | 2.00 | 2.00 | 1.52% | 44,981 |
| Aug 27, 2026 | 1.96 | 2.05 | 1.92 | 1.97 | 1.97 | -2.48% | 53,743 |
| Aug 26, 2026 | 2.02 | 2.05 | 2.00 | 2.02 | 2.02 | 1.00% | 32,805 |
| Aug 25, 2026 | 2.09 | 2.09 | 1.95 | 2.00 | 2.00 | -2.44% | 19,341 |
| Aug 24, 2026 | 2.11 | 2.13 | 1.93 | 2.05 | 2.05 | 5.67% | 205,890 |
| 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 |