Krystal Integrated Services Limited (BOM:544149)
India · Delayed Price · Currency is INR 581.70
+0.60 (0.10%)
At close: May 20, 2026
BOM:544149 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 587.70 | 587.70 | 577.50 | 577.50 | 577.50 | -0.72% | 178 |
| May 20, 2026 | 584.00 | 585.20 | 580.50 | 581.70 | 581.70 | 0.10% | 98 |
| May 19, 2026 | 585.80 | 590.35 | 580.35 | 581.10 | 581.10 | 0.43% | 993 |
| May 18, 2026 | 590.05 | 590.05 | 576.95 | 578.60 | 578.60 | -2.24% | 899 |
| May 15, 2026 | 603.10 | 604.15 | 591.20 | 591.85 | 591.85 | -1.48% | 284 |
| May 14, 2026 | 611.55 | 611.55 | 600.15 | 600.75 | 600.75 | -1.02% | 596 |
| May 13, 2026 | 626.00 | 630.40 | 602.95 | 606.95 | 606.95 | -2.28% | 1,542 |
| May 12, 2026 | 596.25 | 635.90 | 587.15 | 621.10 | 621.10 | 5.09% | 31,471 |
| May 11, 2026 | 581.95 | 596.50 | 581.95 | 591.00 | 591.00 | -1.42% | 759 |
| May 8, 2026 | 614.00 | 614.05 | 594.80 | 599.50 | 599.50 | -2.74% | 4,224 |
| May 7, 2026 | 618.00 | 628.60 | 606.00 | 616.40 | 616.40 | 0.01% | 875 |
| May 6, 2026 | 611.35 | 620.45 | 606.45 | 616.35 | 616.35 | 2.09% | 314 |
| May 5, 2026 | 603.45 | 613.60 | 602.95 | 603.75 | 603.75 | 0.05% | 343 |
| May 4, 2026 | 606.20 | 611.00 | 601.05 | 603.45 | 603.45 | -0.52% | 640 |
| Apr 30, 2026 | 621.15 | 623.85 | 601.00 | 606.60 | 606.60 | -1.51% | 2,159 |
| Apr 29, 2026 | 608.30 | 617.45 | 593.05 | 615.90 | 615.90 | 3.26% | 2,662 |
| Apr 28, 2026 | 595.00 | 625.00 | 592.45 | 596.45 | 596.45 | -0.13% | 3,069 |
| Apr 27, 2026 | 599.95 | 617.95 | 591.80 | 597.25 | 597.25 | -0.65% | 4,852 |
| Apr 24, 2026 | 575.00 | 643.00 | 566.95 | 601.15 | 601.15 | 4.73% | 29,732 |
| Apr 23, 2026 | 576.40 | 581.70 | 573.30 | 574.00 | 574.00 | -1.06% | 126 |
| Apr 22, 2026 | 581.50 | 585.25 | 580.00 | 580.15 | 580.15 | -0.79% | 302 |
| Apr 21, 2026 | 581.00 | 592.65 | 577.70 | 584.75 | 584.75 | 0.62% | 242 |
| Apr 20, 2026 | 585.25 | 596.05 | 570.25 | 581.15 | 581.15 | -0.70% | 2,590 |
| Apr 17, 2026 | 565.00 | 593.45 | 561.45 | 585.25 | 585.25 | 5.34% | 4,084 |
| Apr 16, 2026 | 544.25 | 575.00 | 544.25 | 555.60 | 555.60 | 1.77% | 1,180 |
| Apr 15, 2026 | 540.00 | 552.10 | 539.30 | 545.95 | 545.95 | 2.64% | 1,258 |
| Apr 13, 2026 | 531.45 | 547.55 | 525.20 | 531.90 | 531.90 | -1.50% | 2,674 |
| Apr 10, 2026 | 543.00 | 547.00 | 536.90 | 540.00 | 540.00 | -0.52% | 1,136 |
| Apr 9, 2026 | 540.30 | 550.00 | 538.60 | 542.80 | 542.80 | 0.30% | 257 |
| Apr 8, 2026 | 545.50 | 549.65 | 538.30 | 541.15 | 541.15 | 2.49% | 217 |
| Apr 7, 2026 | 532.35 | 536.00 | 522.85 | 528.00 | 528.00 | -0.32% | 114 |
| Apr 6, 2026 | 527.60 | 545.25 | 524.00 | 529.70 | 529.70 | 0.75% | 56 |
| Apr 2, 2026 | 521.00 | 540.25 | 518.30 | 525.75 | 525.75 | -2.16% | 138 |
| Apr 1, 2026 | 520.00 | 548.00 | 520.00 | 537.35 | 537.35 | 6.08% | 1,246 |
| Mar 30, 2026 | 529.45 | 537.15 | 504.25 | 506.55 | 506.55 | -6.19% | 2,814 |
| Mar 27, 2026 | 540.05 | 541.80 | 540.00 | 540.00 | 540.00 | - | 1,552 |
| Mar 25, 2026 | 549.00 | 554.85 | 540.00 | 540.00 | 540.00 | -0.04% | 1,055 |
| Mar 24, 2026 | 555.85 | 555.85 | 540.20 | 540.20 | 540.20 | 0.01% | 1,574 |
| Mar 23, 2026 | 554.50 | 556.30 | 540.00 | 540.15 | 540.15 | -2.59% | 418 |
| Mar 20, 2026 | 558.05 | 562.90 | 554.00 | 554.50 | 554.50 | -0.23% | 262 |
| Mar 19, 2026 | 561.40 | 567.95 | 552.00 | 555.80 | 555.80 | -2.79% | 213 |
| Mar 18, 2026 | 555.80 | 583.90 | 554.50 | 571.75 | 571.75 | 3.91% | 506 |
| Mar 17, 2026 | 560.95 | 560.95 | 550.20 | 550.25 | 550.25 | -0.13% | 156 |
| Mar 16, 2026 | 570.00 | 586.15 | 550.00 | 550.95 | 550.95 | -3.44% | 3,839 |
| Mar 13, 2026 | 578.40 | 607.90 | 566.30 | 570.60 | 570.60 | -2.41% | 1,375 |
| Mar 12, 2026 | 590.00 | 591.15 | 581.30 | 584.70 | 584.70 | -1.62% | 874 |
| Mar 11, 2026 | 601.25 | 628.00 | 590.50 | 594.30 | 594.30 | -0.95% | 1,831 |
| Mar 10, 2026 | 602.95 | 615.00 | 600.00 | 600.00 | 600.00 | 3.82% | 465 |
| Mar 9, 2026 | 585.00 | 586.55 | 564.80 | 577.90 | 577.90 | -4.20% | 1,251 |
| Mar 6, 2026 | 634.95 | 634.95 | 601.00 | 603.25 | 603.25 | -5.28% | 3,797 |