Crystal Business System Limited (BOM:540821)
India · Delayed Price · Currency is INR 2.250
-0.110 (-4.66%)
At close: May 19, 2026
Crystal Business System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.84% | 43,371 |
| May 15, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -4.98% | 27,595 |
| May 14, 2026 | 2.61 | 2.63 | 2.61 | 2.61 | 2.61 | -4.74% | 45,387 |
| May 13, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.86% | 130,893 |
| May 12, 2026 | 3.28 | 3.47 | 2.88 | 2.88 | 2.88 | -10.00% | 757,129 |
| May 11, 2026 | 3.03 | 3.33 | 2.81 | 3.20 | 3.20 | 15.11% | 2,070,939 |
| May 8, 2026 | 2.52 | 2.78 | 2.43 | 2.78 | 2.78 | 19.83% | 958,847 |
| May 7, 2026 | 2.32 | 2.32 | 2.20 | 2.32 | 2.32 | 19.59% | 977,425 |
| May 6, 2026 | 1.95 | 1.97 | 1.90 | 1.94 | 1.94 | 3.74% | 146,443 |
| May 5, 2026 | 1.97 | 1.98 | 1.70 | 1.87 | 1.87 | -2.09% | 162,292 |
| May 4, 2026 | 2.12 | 2.17 | 1.68 | 1.91 | 1.91 | -8.17% | 218,889 |
| Apr 30, 2026 | 2.18 | 2.18 | 2.00 | 2.08 | 2.08 | -0.48% | 40,376 |
| Apr 29, 2026 | 2.07 | 2.15 | 2.06 | 2.09 | 2.09 | -1.88% | 10,985 |
| Apr 28, 2026 | 2.24 | 2.24 | 1.81 | 2.13 | 2.13 | 0.47% | 180,950 |
| Apr 27, 2026 | 1.88 | 2.16 | 1.88 | 2.12 | 2.12 | 6.00% | 89,817 |
| Apr 24, 2026 | 2.05 | 2.05 | 1.85 | 2.00 | 2.00 | -2.44% | 38,286 |
| Apr 23, 2026 | 2.11 | 2.20 | 2.02 | 2.05 | 2.05 | -2.84% | 46,450 |
| Apr 22, 2026 | 2.13 | 2.13 | 2.04 | 2.11 | 2.11 | -0.94% | 23,227 |
| Apr 21, 2026 | 2.11 | 2.18 | 2.04 | 2.13 | 2.13 | -1.84% | 47,998 |
| Apr 20, 2026 | 2.37 | 2.37 | 2.01 | 2.17 | 2.17 | 8.50% | 91,615 |
| Apr 17, 2026 | 2.00 | 2.08 | 1.92 | 2.00 | 2.00 | 5.82% | 116,099 |
| Apr 16, 2026 | 1.84 | 1.92 | 1.80 | 1.89 | 1.89 | 3.85% | 93,226 |
| Apr 15, 2026 | 1.84 | 1.85 | 1.77 | 1.82 | 1.82 | 1.11% | 68,817 |
| Apr 13, 2026 | 1.87 | 1.92 | 1.74 | 1.80 | 1.80 | -3.74% | 65,673 |
| Apr 10, 2026 | 1.81 | 1.90 | 1.80 | 1.87 | 1.87 | 3.31% | 67,382 |
| Apr 9, 2026 | 1.84 | 1.84 | 1.72 | 1.81 | 1.81 | 1.12% | 27,254 |
| Apr 8, 2026 | 1.73 | 1.84 | 1.70 | 1.79 | 1.79 | 5.29% | 49,460 |
| Apr 7, 2026 | 1.75 | 1.75 | 1.64 | 1.70 | 1.70 | - | 30,239 |
| Apr 6, 2026 | 1.64 | 1.79 | 1.64 | 1.70 | 1.70 | - | 49,722 |
| Apr 2, 2026 | 1.81 | 1.82 | 1.61 | 1.70 | 1.70 | -2.86% | 79,152 |
| Apr 1, 2026 | 1.60 | 1.90 | 1.60 | 1.75 | 1.75 | 9.37% | 112,181 |
| 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 |