Krystal Integrated Services Limited (BOM:544149)
India · Delayed Price · Currency is INR 675.75
+18.55 (2.82%)
At close: Sep 17, 2026
BOM:544149 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 656.10 | 695.00 | 639.50 | 675.75 | 675.75 | 2.82% | 8,594 |
| Sep 16, 2026 | 601.25 | 667.70 | 601.25 | 657.20 | 657.20 | 8.39% | 3,450 |
| Sep 15, 2026 | 617.40 | 622.90 | 602.90 | 606.35 | 606.35 | -1.46% | 870 |
| Sep 11, 2026 | 616.50 | 619.25 | 607.50 | 615.35 | 615.35 | -1.09% | 858 |
| Sep 10, 2026 | 634.55 | 634.55 | 622.00 | 623.65 | 622.15 | -1.66% | 333 |
| Sep 9, 2026 | 663.45 | 663.45 | 631.35 | 634.15 | 632.62 | -4.21% | 1,658 |
| Sep 8, 2026 | 657.45 | 669.15 | 651.50 | 662.00 | 660.41 | 0.69% | 200 |
| Sep 7, 2026 | 651.10 | 665.70 | 649.95 | 657.45 | 655.87 | 0.65% | 579 |
| Sep 4, 2026 | 660.05 | 660.05 | 649.45 | 653.20 | 651.63 | -1.15% | 1,403 |
| Sep 3, 2026 | 658.30 | 665.40 | 656.35 | 660.80 | 659.21 | -1.30% | 956 |
| Sep 2, 2026 | 639.05 | 684.70 | 637.30 | 669.50 | 667.89 | 3.61% | 2,932 |
| Sep 1, 2026 | 633.00 | 666.90 | 632.25 | 646.20 | 644.65 | 3.20% | 1,172 |
| Aug 31, 2026 | 631.95 | 639.95 | 625.00 | 626.15 | 624.64 | -2.99% | 151 |
| Aug 28, 2026 | 648.20 | 652.00 | 639.75 | 645.45 | 643.90 | -0.83% | 478 |
| Aug 27, 2026 | 657.40 | 661.30 | 645.45 | 650.85 | 649.28 | -0.12% | 298 |
| Aug 26, 2026 | 630.05 | 671.10 | 629.70 | 651.65 | 650.08 | 4.93% | 3,847 |
| Aug 25, 2026 | 649.20 | 652.85 | 620.00 | 621.05 | 619.56 | -2.67% | 878 |
| Aug 24, 2026 | 664.35 | 664.35 | 634.00 | 638.10 | 636.57 | -2.52% | 1,004 |
| Aug 21, 2026 | 679.80 | 694.45 | 649.05 | 654.60 | 653.03 | -4.01% | 5,795 |
| Aug 20, 2026 | 628.75 | 688.10 | 620.25 | 681.95 | 680.31 | 8.47% | 10,145 |
| Aug 19, 2026 | 635.00 | 641.00 | 626.00 | 628.70 | 627.19 | 1.40% | 2,283 |
| Aug 18, 2026 | 621.50 | 622.75 | 620.00 | 620.00 | 618.51 | - | 493 |
| Aug 17, 2026 | 621.05 | 623.10 | 620.00 | 620.00 | 618.51 | - | 1,073 |
| Aug 14, 2026 | 620.05 | 622.50 | 620.00 | 620.00 | 618.51 | -0.01% | 274 |
| Aug 13, 2026 | 622.50 | 627.00 | 620.00 | 620.05 | 618.56 | -0.01% | 682 |
| Aug 12, 2026 | 627.00 | 634.35 | 620.00 | 620.10 | 618.61 | -0.97% | 1,819 |
| Aug 11, 2026 | 613.95 | 639.00 | 605.90 | 626.15 | 624.64 | 3.98% | 6,390 |
| Aug 10, 2026 | 600.00 | 644.65 | 600.00 | 602.20 | 600.75 | 0.07% | 1,938 |
| Aug 7, 2026 | 600.45 | 602.50 | 600.00 | 601.80 | 600.35 | 0.18% | 287 |
| Aug 6, 2026 | 600.70 | 600.70 | 600.70 | 600.70 | 599.26 | 0.12% | 4 |
| Aug 5, 2026 | 610.15 | 610.15 | 600.00 | 600.00 | 598.56 | -0.08% | 819 |
| Aug 4, 2026 | 606.40 | 609.00 | 600.00 | 600.50 | 599.06 | -0.27% | 375 |
| Aug 3, 2026 | 600.05 | 608.65 | 600.05 | 602.10 | 600.65 | 0.33% | 242 |
| Jul 31, 2026 | 600.20 | 601.60 | 600.00 | 600.10 | 598.66 | 0.01% | 592 |
| Jul 30, 2026 | 600.00 | 601.75 | 600.00 | 600.05 | 598.61 | -0.02% | 1,030 |
| Jul 29, 2026 | 602.85 | 602.95 | 600.10 | 600.20 | 598.76 | 0.03% | 95 |
| Jul 28, 2026 | 603.40 | 603.40 | 600.00 | 600.00 | 598.56 | -0.41% | 443 |
| Jul 27, 2026 | 601.50 | 602.50 | 600.25 | 602.50 | 601.05 | 0.01% | 284 |
| Jul 24, 2026 | 603.20 | 603.20 | 600.00 | 602.45 | 601.00 | -0.12% | 515 |
| Jul 23, 2026 | 605.00 | 606.20 | 600.05 | 603.20 | 601.75 | 0.53% | 192 |
| Jul 22, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 598.56 | - | 123 |
| Jul 21, 2026 | 600.05 | 603.00 | 600.00 | 600.00 | 598.56 | - | 157 |
| Jul 20, 2026 | 605.00 | 605.00 | 600.00 | 600.00 | 598.56 | - | 9 |
| Jul 17, 2026 | 600.00 | 600.30 | 600.00 | 600.00 | 598.56 | - | 118 |
| Jul 16, 2026 | 601.00 | 601.00 | 600.00 | 600.00 | 598.56 | - | 257 |
| Jul 15, 2026 | 602.50 | 602.50 | 600.00 | 600.00 | 598.56 | -0.01% | 167 |
| Jul 14, 2026 | 602.05 | 602.80 | 600.00 | 600.05 | 598.61 | - | 2,569 |
| Jul 13, 2026 | 600.65 | 603.20 | 600.00 | 600.05 | 598.61 | -0.22% | 97 |
| Jul 10, 2026 | 634.75 | 634.75 | 600.00 | 601.40 | 599.95 | 0.22% | 335 |
| Jul 9, 2026 | 600.10 | 602.00 | 600.05 | 600.10 | 598.66 | 0.02% | 276 |