Krystal Integrated Services Limited (NSE:KRYSTAL)
India · Delayed Price · Currency is INR 662.45
-4.70 (-0.70%)
Sep 18, 2025, 3:30 PM IST
NSE:KRYSTAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 672.40 | 675.80 | 660.00 | 662.45 | 662.45 | -0.70% | 17,474 |
| Sep 17, 2025 | 681.00 | 696.00 | 662.00 | 667.15 | 667.15 | 1.06% | 68,807 |
| Sep 16, 2025 | 645.00 | 688.70 | 644.05 | 660.15 | 660.15 | 2.25% | 65,642 |
| Sep 15, 2025 | 638.00 | 650.05 | 638.00 | 645.60 | 645.60 | 0.51% | 8,197 |
| Sep 12, 2025 | 648.60 | 664.65 | 638.30 | 642.30 | 642.30 | -1.91% | 20,285 |
| Sep 11, 2025 | 665.95 | 673.95 | 649.70 | 654.80 | 654.80 | -0.93% | 15,026 |
| Sep 10, 2025 | 670.60 | 675.60 | 659.85 | 660.95 | 660.95 | -1.44% | 13,911 |
| Sep 9, 2025 | 668.20 | 683.00 | 665.00 | 670.60 | 670.60 | -0.59% | 10,681 |
| Sep 8, 2025 | 684.00 | 705.00 | 667.10 | 674.55 | 674.55 | 1.96% | 33,524 |
| Sep 5, 2025 | 677.00 | 682.45 | 655.00 | 661.60 | 661.60 | -2.29% | 22,371 |
| Sep 4, 2025 | 701.05 | 705.45 | 672.00 | 677.10 | 677.10 | -2.26% | 23,666 |
| Sep 3, 2025 | 704.10 | 729.50 | 686.30 | 692.75 | 692.75 | -0.63% | 135,549 |
| Sep 2, 2025 | 664.40 | 699.90 | 664.40 | 697.15 | 697.15 | 3.36% | 159,081 |
| Sep 1, 2025 | 666.00 | 678.00 | 659.25 | 674.50 | 673.00 | 1.97% | 20,078 |
| Aug 29, 2025 | 664.95 | 669.85 | 656.05 | 661.45 | 659.98 | -0.47% | 13,766 |
| Aug 28, 2025 | 651.10 | 692.00 | 651.10 | 664.60 | 663.12 | -0.61% | 22,479 |
| Aug 26, 2025 | 678.40 | 690.00 | 660.00 | 668.65 | 667.16 | -0.15% | 31,377 |
| Aug 25, 2025 | 645.00 | 674.90 | 631.00 | 669.65 | 668.16 | 6.49% | 42,490 |
| Aug 22, 2025 | 620.00 | 630.50 | 606.60 | 628.85 | 627.45 | 1.45% | 15,478 |
| Aug 21, 2025 | 628.80 | 640.00 | 614.50 | 619.85 | 618.47 | -0.62% | 16,662 |
| Aug 20, 2025 | 627.75 | 627.75 | 604.00 | 623.70 | 622.31 | -0.65% | 11,544 |
| Aug 19, 2025 | 620.00 | 633.00 | 620.00 | 627.75 | 626.35 | -0.17% | 2,427 |
| Aug 18, 2025 | 625.50 | 632.00 | 617.00 | 628.85 | 627.45 | 2.08% | 3,814 |
| Aug 14, 2025 | 622.00 | 640.00 | 615.00 | 616.05 | 614.68 | -1.17% | 5,712 |
| Aug 13, 2025 | 627.70 | 637.70 | 622.50 | 623.35 | 621.96 | 0.18% | 3,219 |
| Aug 12, 2025 | 620.00 | 627.00 | 611.00 | 622.25 | 620.87 | -0.28% | 4,997 |
| Aug 11, 2025 | 625.00 | 633.00 | 613.00 | 624.00 | 622.61 | -0.18% | 5,486 |
| Aug 8, 2025 | 630.00 | 648.25 | 625.00 | 625.10 | 623.71 | -1.60% | 8,200 |
| Aug 7, 2025 | 634.00 | 644.00 | 615.00 | 635.25 | 633.84 | -1.36% | 12,544 |
| Aug 6, 2025 | 638.65 | 650.00 | 610.00 | 644.00 | 642.57 | 1.35% | 11,712 |
| Aug 5, 2025 | 650.10 | 666.90 | 635.20 | 635.40 | 633.99 | -4.97% | 24,977 |
| Aug 4, 2025 | 611.00 | 673.55 | 611.00 | 668.60 | 667.11 | 4.22% | 80,778 |
| Aug 1, 2025 | 649.00 | 672.00 | 624.85 | 641.50 | 640.07 | -2.46% | 46,314 |
| Jul 31, 2025 | 632.20 | 665.00 | 632.20 | 657.70 | 656.24 | 2.17% | 15,917 |
| Jul 30, 2025 | 645.00 | 648.80 | 632.00 | 643.70 | 642.27 | 0.79% | 5,871 |
| Jul 29, 2025 | 639.80 | 643.40 | 635.00 | 638.65 | 637.23 | -0.18% | 2,706 |
| Jul 28, 2025 | 631.35 | 646.50 | 614.20 | 639.80 | 638.38 | -1.04% | 4,481 |
| Jul 25, 2025 | 656.00 | 681.05 | 626.00 | 646.50 | 645.06 | -0.33% | 18,146 |
| Jul 24, 2025 | 674.95 | 674.95 | 645.00 | 648.65 | 647.21 | -2.85% | 8,168 |
| Jul 23, 2025 | 680.00 | 694.00 | 659.10 | 667.70 | 666.22 | -2.42% | 23,095 |
| Jul 22, 2025 | 669.35 | 687.00 | 665.00 | 684.25 | 682.73 | 2.23% | 20,840 |
| Jul 21, 2025 | 661.25 | 679.90 | 661.25 | 669.35 | 667.86 | -0.76% | 12,874 |
| Jul 18, 2025 | 667.00 | 680.00 | 651.00 | 674.50 | 673.00 | 2.47% | 21,746 |
| Jul 17, 2025 | 648.00 | 670.00 | 648.00 | 658.25 | 656.79 | 0.61% | 10,266 |
| Jul 16, 2025 | 660.00 | 669.60 | 645.00 | 654.25 | 652.80 | -0.35% | 4,854 |
| Jul 15, 2025 | 653.20 | 663.90 | 650.00 | 656.55 | 655.09 | 0.05% | 6,077 |
| Jul 14, 2025 | 669.00 | 670.00 | 630.00 | 656.20 | 654.74 | 0.11% | 9,594 |
| Jul 11, 2025 | 680.00 | 688.10 | 648.00 | 655.50 | 654.04 | -2.28% | 23,018 |
| Jul 10, 2025 | 642.05 | 670.80 | 615.00 | 670.80 | 669.31 | 4.99% | 47,713 |
| Jul 9, 2025 | 647.40 | 647.40 | 630.15 | 638.90 | 637.48 | -1.15% | 7,405 |