Krystal Integrated Services Limited (BOM:544149)
India · Delayed Price · Currency is INR 600.10
+0.05 (0.01%)
At close: Jul 31, 2026
BOM:544149 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 600.20 | 601.60 | 600.00 | 600.10 | 600.10 | 0.01% | 592 |
| Jul 30, 2026 | 600.00 | 601.75 | 600.00 | 600.05 | 600.05 | -0.02% | 1,030 |
| Jul 29, 2026 | 602.85 | 602.95 | 600.10 | 600.20 | 600.20 | 0.03% | 95 |
| Jul 28, 2026 | 603.40 | 603.40 | 600.00 | 600.00 | 600.00 | -0.41% | 443 |
| Jul 27, 2026 | 601.50 | 602.50 | 600.25 | 602.50 | 602.50 | 0.01% | 284 |
| Jul 24, 2026 | 603.20 | 603.20 | 600.00 | 602.45 | 602.45 | -0.12% | 515 |
| Jul 23, 2026 | 605.00 | 606.20 | 600.05 | 603.20 | 603.20 | 0.53% | 192 |
| Jul 22, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 123 |
| Jul 21, 2026 | 600.05 | 603.00 | 600.00 | 600.00 | 600.00 | - | 157 |
| Jul 20, 2026 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | - | 9 |
| Jul 17, 2026 | 600.00 | 600.30 | 600.00 | 600.00 | 600.00 | - | 118 |
| Jul 16, 2026 | 601.00 | 601.00 | 600.00 | 600.00 | 600.00 | - | 257 |
| Jul 15, 2026 | 602.50 | 602.50 | 600.00 | 600.00 | 600.00 | -0.01% | 167 |
| Jul 14, 2026 | 602.05 | 602.80 | 600.00 | 600.05 | 600.05 | - | 2,569 |
| Jul 13, 2026 | 600.65 | 603.20 | 600.00 | 600.05 | 600.05 | -0.22% | 97 |
| Jul 10, 2026 | 634.75 | 634.75 | 600.00 | 601.40 | 601.40 | 0.22% | 335 |
| Jul 9, 2026 | 600.10 | 602.00 | 600.05 | 600.10 | 600.10 | 0.02% | 276 |
| Jul 8, 2026 | 600.10 | 605.90 | 600.00 | 600.00 | 600.00 | -1.03% | 706 |
| Jul 7, 2026 | 603.60 | 610.70 | 602.65 | 606.25 | 606.25 | -0.07% | 579 |
| Jul 6, 2026 | 605.05 | 613.65 | 601.50 | 606.65 | 606.65 | 0.51% | 2,066 |
| Jul 3, 2026 | 603.40 | 614.95 | 601.15 | 603.55 | 603.55 | 0.59% | 1,855 |
| Jul 2, 2026 | 602.10 | 603.20 | 600.00 | 600.00 | 600.00 | -0.04% | 837 |
| Jul 1, 2026 | 603.85 | 603.85 | 600.05 | 600.25 | 600.25 | - | 301 |
| Jun 30, 2026 | 600.25 | 600.25 | 600.25 | 600.25 | 600.25 | - | 5 |
| Jun 29, 2026 | 600.00 | 604.85 | 600.00 | 600.25 | 600.25 | 0.03% | 150 |
| Jun 25, 2026 | 605.00 | 605.00 | 600.00 | 600.05 | 600.05 | -0.02% | 645 |
| Jun 24, 2026 | 602.15 | 602.25 | 600.20 | 600.20 | 600.20 | -0.22% | 82 |
| Jun 23, 2026 | 609.80 | 614.20 | 601.00 | 601.50 | 601.50 | -0.96% | 1,679 |
| Jun 22, 2026 | 618.95 | 624.50 | 601.30 | 607.35 | 607.35 | -0.15% | 2,900 |
| Jun 19, 2026 | 606.90 | 615.05 | 606.30 | 608.25 | 608.25 | 1.20% | 2,533 |
| Jun 18, 2026 | 602.45 | 615.00 | 601.05 | 601.05 | 601.05 | 0.11% | 1,038 |
| Jun 17, 2026 | 585.00 | 610.00 | 585.00 | 600.40 | 600.40 | 4.16% | 1,966 |
| Jun 16, 2026 | 576.60 | 578.00 | 575.00 | 576.40 | 576.40 | 0.22% | 949 |
| Jun 15, 2026 | 578.45 | 580.20 | 575.15 | 575.15 | 575.15 | -0.01% | 543 |
| Jun 12, 2026 | 581.65 | 581.70 | 575.00 | 575.20 | 575.20 | - | 1,753 |
| Jun 11, 2026 | 590.00 | 597.20 | 575.00 | 575.20 | 575.20 | -0.23% | 2,156 |
| Jun 10, 2026 | 583.10 | 583.10 | 575.00 | 576.50 | 576.50 | -0.26% | 227 |
| Jun 9, 2026 | 583.50 | 584.00 | 577.20 | 578.00 | 578.00 | 0.46% | 289 |
| Jun 8, 2026 | 580.00 | 582.80 | 575.00 | 575.35 | 575.35 | -1.33% | 658 |
| Jun 5, 2026 | 588.45 | 590.00 | 581.50 | 583.10 | 583.10 | -0.11% | 506 |
| Jun 4, 2026 | 586.40 | 590.00 | 580.40 | 583.75 | 583.75 | -2.06% | 285 |
| Jun 3, 2026 | 580.00 | 599.50 | 580.00 | 596.00 | 596.00 | 3.05% | 719 |
| Jun 2, 2026 | 575.05 | 581.60 | 575.05 | 578.35 | 578.35 | -0.26% | 571 |
| Jun 1, 2026 | 575.25 | 585.50 | 575.25 | 579.85 | 579.85 | -0.15% | 530 |
| May 29, 2026 | 585.75 | 587.80 | 577.25 | 580.75 | 580.75 | -0.52% | 387 |
| May 27, 2026 | 586.80 | 587.00 | 579.05 | 583.80 | 583.80 | 0.27% | 268 |
| May 26, 2026 | 585.60 | 588.70 | 582.20 | 582.20 | 582.20 | -0.11% | 861 |
| May 25, 2026 | 594.80 | 594.80 | 579.25 | 582.85 | 582.85 | -0.71% | 446 |
| May 22, 2026 | 582.00 | 592.95 | 579.15 | 587.00 | 587.00 | 1.65% | 804 |
| May 21, 2026 | 587.70 | 587.70 | 577.50 | 577.50 | 577.50 | -0.72% | 178 |