Krystal Integrated Services Limited (NSE:KRYSTAL)
India · Delayed Price · Currency is INR 601.35
-37.35 (-5.85%)
At close: Mar 6, 2026
NSE:KRYSTAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 629.10 | 634.90 | 601.00 | 601.35 | 601.35 | -5.85% | 32,926 |
| Mar 5, 2026 | 575.25 | 670.05 | 574.00 | 638.70 | 638.70 | 12.70% | 108,642 |
| Mar 4, 2026 | 599.80 | 599.80 | 555.00 | 566.75 | 566.75 | -5.67% | 27,161 |
| Mar 2, 2026 | 600.00 | 614.55 | 600.00 | 600.80 | 600.80 | -4.00% | 37,181 |
| Feb 27, 2026 | 625.55 | 629.00 | 625.00 | 625.85 | 625.85 | 0.05% | 45,303 |
| Feb 26, 2026 | 626.30 | 629.10 | 625.00 | 625.55 | 625.55 | -0.12% | 16,381 |
| Feb 25, 2026 | 625.95 | 634.00 | 625.00 | 626.30 | 626.30 | 0.20% | 26,333 |
| Feb 24, 2026 | 631.30 | 637.45 | 625.00 | 625.05 | 625.05 | -0.99% | 15,034 |
| Feb 23, 2026 | 625.00 | 639.95 | 625.00 | 631.30 | 631.30 | 3.48% | 34,988 |
| Feb 20, 2026 | 628.15 | 634.95 | 610.00 | 610.05 | 610.05 | -2.40% | 43,335 |
| Feb 19, 2026 | 625.05 | 637.40 | 625.00 | 625.05 | 625.05 | 1.49% | 21,738 |
| Feb 18, 2026 | 617.00 | 620.55 | 611.60 | 615.85 | 615.85 | 0.69% | 6,821 |
| Feb 17, 2026 | 623.65 | 633.20 | 610.00 | 611.60 | 611.60 | -1.35% | 12,305 |
| Feb 16, 2026 | 626.70 | 629.50 | 614.00 | 620.00 | 620.00 | -1.00% | 10,483 |
| Feb 13, 2026 | 659.00 | 659.00 | 625.00 | 626.25 | 626.25 | -3.68% | 11,379 |
| Feb 12, 2026 | 620.05 | 683.00 | 620.05 | 650.20 | 650.20 | 4.20% | 215,021 |
| Feb 11, 2026 | 655.00 | 655.00 | 618.90 | 624.00 | 624.00 | -3.37% | 10,752 |
| Feb 10, 2026 | 626.70 | 656.00 | 607.75 | 645.75 | 645.75 | 5.10% | 100,033 |
| Feb 9, 2026 | 605.00 | 624.90 | 605.00 | 614.40 | 614.40 | 1.76% | 14,312 |
| Feb 6, 2026 | 613.00 | 637.35 | 601.00 | 603.75 | 603.75 | -0.67% | 93,136 |
| Feb 5, 2026 | 602.00 | 626.00 | 602.00 | 607.85 | 607.85 | 1.00% | 25,152 |
| Feb 4, 2026 | 608.00 | 619.00 | 592.25 | 601.85 | 601.85 | -1.45% | 57,396 |
| Feb 3, 2026 | 610.00 | 628.20 | 610.00 | 610.70 | 610.70 | 1.58% | 110,588 |
| Feb 2, 2026 | 639.95 | 639.95 | 601.00 | 601.20 | 601.20 | 0.02% | 94,394 |
| Feb 1, 2026 | 601.05 | 607.90 | 601.00 | 601.10 | 601.10 | 0.01% | 19,612 |
| Jan 30, 2026 | 601.05 | 605.05 | 601.00 | 601.05 | 601.05 | - | 22,307 |
| Jan 29, 2026 | 601.05 | 606.95 | 601.00 | 601.05 | 601.05 | -0.09% | 49,459 |
| Jan 28, 2026 | 601.20 | 608.15 | 601.00 | 601.60 | 601.60 | 0.09% | 21,489 |
| Jan 27, 2026 | 602.05 | 604.85 | 601.00 | 601.05 | 601.05 | -0.17% | 33,564 |
| Jan 23, 2026 | 625.00 | 625.00 | 601.00 | 602.10 | 602.10 | -0.13% | 43,035 |
| Jan 22, 2026 | 612.95 | 613.45 | 601.05 | 602.90 | 602.90 | 0.16% | 30,488 |
| Jan 21, 2026 | 610.05 | 613.05 | 601.00 | 601.95 | 601.95 | -1.33% | 101,471 |
| Jan 20, 2026 | 612.00 | 615.50 | 610.00 | 610.05 | 610.05 | -0.16% | 11,440 |
| Jan 19, 2026 | 618.10 | 639.95 | 610.10 | 611.05 | 611.05 | -1.14% | 220,858 |
| Jan 16, 2026 | 616.00 | 628.40 | 614.00 | 618.10 | 618.10 | 0.61% | 69,607 |
| Jan 14, 2026 | 627.70 | 632.00 | 614.05 | 614.35 | 614.35 | 0.04% | 68,035 |
| Jan 13, 2026 | 619.00 | 639.90 | 614.05 | 614.10 | 614.10 | -0.43% | 371,039 |
| Jan 12, 2026 | 643.95 | 668.00 | 615.00 | 616.75 | 616.75 | -1.15% | 377,115 |
| Jan 9, 2026 | 525.80 | 623.90 | 522.55 | 623.90 | 623.90 | 19.99% | 914,967 |
| Jan 8, 2026 | 513.00 | 534.00 | 500.00 | 519.95 | 519.95 | 2.66% | 31,730 |
| Jan 7, 2026 | 505.00 | 515.10 | 502.00 | 506.50 | 506.50 | 0.28% | 12,987 |
| Jan 6, 2026 | 510.00 | 515.90 | 503.90 | 505.10 | 505.10 | -1.56% | 12,177 |
| Jan 5, 2026 | 520.00 | 528.80 | 511.20 | 513.10 | 513.10 | -2.23% | 8,109 |
| Jan 2, 2026 | 521.00 | 529.00 | 515.00 | 524.80 | 524.80 | 1.08% | 6,005 |
| Jan 1, 2026 | 518.40 | 521.30 | 512.60 | 519.20 | 519.20 | 0.48% | 3,406 |
| Dec 31, 2025 | 510.00 | 538.00 | 510.00 | 516.70 | 516.70 | 0.32% | 21,084 |
| Dec 30, 2025 | 510.00 | 518.10 | 510.00 | 515.05 | 515.05 | 0.52% | 4,884 |
| Dec 29, 2025 | 515.00 | 521.20 | 507.25 | 512.40 | 512.40 | 0.02% | 22,727 |
| Dec 26, 2025 | 515.00 | 525.00 | 504.70 | 512.30 | 512.30 | -1.46% | 15,715 |
| Dec 24, 2025 | 518.05 | 528.00 | 515.90 | 519.90 | 519.90 | 0.36% | 8,442 |