Krystal Integrated Services Limited (BOM:544149)
India · Delayed Price · Currency is INR 627.10
-23.05 (-3.55%)
At close: Feb 13, 2026
BOM:544149 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 631.95 | 633.25 | 625.50 | 627.10 | 627.10 | -3.55% | 144 |
| Feb 12, 2026 | 593.30 | 679.90 | 593.30 | 650.15 | 650.15 | 4.20% | 5,087 |
| Feb 11, 2026 | 651.00 | 651.00 | 617.50 | 623.95 | 623.95 | -3.08% | 186 |
| Feb 10, 2026 | 626.45 | 651.45 | 610.20 | 643.80 | 643.80 | 4.32% | 2,428 |
| Feb 9, 2026 | 615.00 | 628.70 | 611.55 | 617.15 | 617.15 | 2.27% | 1,344 |
| Feb 6, 2026 | 616.15 | 616.80 | 601.60 | 603.45 | 603.45 | -1.03% | 685 |
| Feb 5, 2026 | 612.00 | 625.60 | 603.95 | 609.70 | 609.70 | 1.76% | 927 |
| Feb 4, 2026 | 611.35 | 611.65 | 593.60 | 599.15 | 599.15 | -2.16% | 668 |
| Feb 3, 2026 | 612.75 | 616.70 | 610.00 | 612.40 | 612.40 | 1.90% | 712 |
| Feb 2, 2026 | 602.80 | 606.90 | 601.00 | 601.00 | 601.00 | -0.08% | 517 |
| Feb 1, 2026 | 605.80 | 605.80 | 601.00 | 601.50 | 601.50 | 0.08% | 431 |
| Jan 30, 2026 | 604.65 | 679.10 | 601.00 | 601.00 | 601.00 | - | 1,259 |
| Jan 29, 2026 | 605.95 | 605.95 | 601.00 | 601.00 | 601.00 | -0.19% | 356 |
| Jan 28, 2026 | 601.05 | 606.15 | 601.00 | 602.15 | 602.15 | 0.19% | 768 |
| Jan 27, 2026 | 601.40 | 603.35 | 601.00 | 601.00 | 601.00 | -0.05% | 931 |
| Jan 23, 2026 | 603.55 | 616.95 | 601.00 | 601.30 | 601.30 | -0.03% | 2,180 |
| Jan 22, 2026 | 616.65 | 616.65 | 601.05 | 601.50 | 601.50 | - | 1,066 |
| Jan 21, 2026 | 610.05 | 613.10 | 601.00 | 601.50 | 601.50 | -1.40% | 3,449 |
| Jan 20, 2026 | 612.40 | 615.10 | 610.00 | 610.05 | 610.05 | -0.38% | 1,126 |
| Jan 19, 2026 | 620.30 | 636.00 | 610.00 | 612.35 | 612.35 | -1.28% | 4,756 |
| Jan 16, 2026 | 616.00 | 628.00 | 614.25 | 620.30 | 620.30 | 0.99% | 2,440 |
| Jan 14, 2026 | 626.80 | 629.15 | 614.05 | 614.20 | 614.20 | -0.13% | 2,163 |
| Jan 13, 2026 | 623.75 | 639.10 | 614.00 | 615.00 | 615.00 | -0.02% | 5,219 |
| Jan 12, 2026 | 639.00 | 659.80 | 615.00 | 615.10 | 615.10 | -3.62% | 13,440 |
| Jan 9, 2026 | 507.05 | 638.20 | 507.05 | 638.20 | 638.20 | 20.00% | 265,746 |
| Jan 8, 2026 | 510.00 | 535.00 | 500.00 | 531.85 | 531.85 | 5.54% | 18,422 |
| Jan 7, 2026 | 512.30 | 512.50 | 500.70 | 503.95 | 503.95 | -0.15% | 624 |
| Jan 6, 2026 | 505.10 | 513.10 | 503.00 | 504.70 | 504.70 | -1.81% | 899 |
| Jan 5, 2026 | 509.05 | 523.90 | 509.05 | 514.00 | 514.00 | -1.55% | 144 |
| Jan 2, 2026 | 520.00 | 532.55 | 511.00 | 522.10 | 522.10 | 0.86% | 99 |
| Jan 1, 2026 | 517.00 | 519.75 | 515.15 | 517.65 | 517.65 | 0.63% | 185 |
| Dec 31, 2025 | 508.00 | 539.60 | 508.00 | 514.40 | 514.40 | 0.80% | 749 |
| Dec 30, 2025 | 514.40 | 514.40 | 508.50 | 510.30 | 510.30 | 0.19% | 174 |
| Dec 29, 2025 | 515.00 | 520.65 | 506.15 | 509.35 | 509.35 | 0.21% | 741 |
| Dec 26, 2025 | 521.00 | 525.35 | 502.15 | 508.30 | 508.30 | -2.58% | 539 |
| Dec 24, 2025 | 520.35 | 523.75 | 515.45 | 521.75 | 521.75 | 0.65% | 2,088 |
| Dec 23, 2025 | 524.65 | 528.70 | 516.55 | 518.40 | 518.40 | 0.55% | 153 |
| Dec 22, 2025 | 531.25 | 531.25 | 511.25 | 515.55 | 515.55 | -1.60% | 1,781 |
| Dec 19, 2025 | 515.00 | 523.95 | 515.00 | 523.95 | 523.95 | 2.33% | 427 |
| Dec 18, 2025 | 514.25 | 519.05 | 510.00 | 512.00 | 512.00 | -0.86% | 135 |
| Dec 17, 2025 | 521.20 | 522.45 | 509.45 | 516.45 | 516.45 | -0.23% | 2,375 |
| Dec 16, 2025 | 520.25 | 525.50 | 517.65 | 517.65 | 517.65 | 0.41% | 155 |
| Dec 15, 2025 | 519.05 | 525.00 | 515.55 | 515.55 | 515.55 | -0.67% | 172 |
| Dec 12, 2025 | 529.10 | 529.10 | 515.70 | 519.05 | 519.05 | -0.96% | 363 |
| Dec 11, 2025 | 523.30 | 530.10 | 522.00 | 524.10 | 524.10 | -0.28% | 348 |
| Dec 10, 2025 | 575.00 | 575.00 | 525.45 | 525.55 | 525.55 | -1.55% | 260 |
| Dec 9, 2025 | 527.75 | 541.65 | 519.70 | 533.80 | 533.80 | 0.83% | 870 |
| Dec 8, 2025 | 541.75 | 542.15 | 525.05 | 529.40 | 529.40 | -3.42% | 275 |
| Dec 5, 2025 | 537.00 | 550.00 | 535.20 | 548.15 | 548.15 | 0.98% | 563 |
| Dec 4, 2025 | 538.65 | 546.55 | 536.00 | 542.85 | 542.85 | -1.23% | 216 |