Skip to main content
logo
Crystal Business System Limited (BOM:540821)
India flag India · Delayed Price · Currency is INR
1.900
-0.020 (-1.04%)
At close: Jul 17, 2026

Crystal Business System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20261.921.921.901.901.90-1.04%15,587
Jul 16, 20261.921.921.921.921.92-1.54%38,167
Jul 15, 20261.921.951.901.951.951.56%10,633
Jul 14, 20261.951.951.921.921.92-1.54%24,853
Jul 13, 20261.951.951.951.951.95-25,956
Jul 10, 20261.951.951.921.951.95-31,377
Jul 9, 20261.981.981.951.951.95-1.52%7,174
Jul 8, 20261.981.981.981.981.98-27,531
Jul 7, 20261.961.991.961.981.981.02%18,106
Jul 6, 20261.941.961.941.961.960.51%12,066
Jul 3, 20261.931.951.931.951.95-0.51%18,145
Jul 2, 20261.961.961.961.961.96-27,959
Jul 1, 20261.961.961.961.961.96-2.00%67,190
Jun 30, 20262.002.002.002.002.00-1.96%24,324
Jun 29, 20262.042.042.042.042.04-1.92%40,398
Jun 25, 20262.102.102.082.082.08-1.89%42,066
Jun 24, 20262.152.152.122.122.12-1.85%8,573
Jun 23, 20262.202.202.162.162.16-1.82%26,492
Jun 22, 20262.202.202.202.202.20-1.79%41,927
Jun 19, 20262.242.242.242.242.24-1.75%26,332
Jun 18, 20262.332.332.272.282.28-4.20%78,625
Jun 17, 20262.302.382.302.382.384.85%88,162
Jun 16, 20262.262.272.212.272.274.61%45,421
Jun 15, 20262.072.172.022.172.174.83%48,875
Jun 12, 20261.982.071.982.072.074.55%30,839
Jun 11, 20262.002.081.951.981.98-1.49%28,361
Jun 10, 20262.082.082.002.012.01-3.37%71,867
Jun 9, 20261.962.151.962.082.080.97%78,700
Jun 8, 20262.052.092.052.062.06-1.44%27,675
Jun 5, 20262.042.102.042.092.092.45%48,284
Jun 4, 20262.122.122.032.042.04-3.77%64,432
Jun 3, 20262.162.162.102.122.12-1.85%34,427
Jun 2, 20262.102.192.092.162.16-1.82%92,107
Jun 1, 20262.252.262.202.202.20-4.76%53,237
May 29, 20262.262.322.212.312.31-0.43%84,028
May 27, 20262.402.432.262.322.32-1.69%61,188
May 26, 20262.462.492.342.362.36-4.07%240,211
May 25, 20262.462.462.302.462.464.68%252,015
May 22, 20262.352.352.352.352.354.91%92,353
May 21, 20262.042.242.042.242.244.67%104,094
May 20, 20262.142.142.142.142.14-4.89%48,083
May 19, 20262.252.252.252.252.25-4.66%37,644
May 18, 20262.362.362.362.362.36-4.84%43,371
May 15, 20262.482.482.482.482.48-4.98%27,595
May 14, 20262.612.632.612.612.61-4.74%45,387
May 13, 20262.742.742.742.742.74-4.86%130,893
May 12, 20263.283.472.882.882.88-10.00%757,129
May 11, 20263.033.332.813.203.2015.11%2,070,939
May 8, 20262.522.782.432.782.7819.83%958,847
May 7, 20262.322.322.202.322.3219.59%977,425