Krystal Integrated Services Limited (NSE:KRYSTAL)
India flag India · Delayed Price · Currency is INR
601.35
-37.35 (-5.85%)
At close: Mar 6, 2026

NSE:KRYSTAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026629.10634.90601.00601.35601.35-5.85%32,926
Mar 5, 2026575.25670.05574.00638.70638.7012.70%108,642
Mar 4, 2026599.80599.80555.00566.75566.75-5.67%27,161
Mar 2, 2026600.00614.55600.00600.80600.80-4.00%37,181
Feb 27, 2026625.55629.00625.00625.85625.850.05%45,303
Feb 26, 2026626.30629.10625.00625.55625.55-0.12%16,381
Feb 25, 2026625.95634.00625.00626.30626.300.20%26,333
Feb 24, 2026631.30637.45625.00625.05625.05-0.99%15,034
Feb 23, 2026625.00639.95625.00631.30631.303.48%34,988
Feb 20, 2026628.15634.95610.00610.05610.05-2.40%43,335
Feb 19, 2026625.05637.40625.00625.05625.051.49%21,738
Feb 18, 2026617.00620.55611.60615.85615.850.69%6,821
Feb 17, 2026623.65633.20610.00611.60611.60-1.35%12,305
Feb 16, 2026626.70629.50614.00620.00620.00-1.00%10,483
Feb 13, 2026659.00659.00625.00626.25626.25-3.68%11,379
Feb 12, 2026620.05683.00620.05650.20650.204.20%215,021
Feb 11, 2026655.00655.00618.90624.00624.00-3.37%10,752
Feb 10, 2026626.70656.00607.75645.75645.755.10%100,033
Feb 9, 2026605.00624.90605.00614.40614.401.76%14,312
Feb 6, 2026613.00637.35601.00603.75603.75-0.67%93,136
Feb 5, 2026602.00626.00602.00607.85607.851.00%25,152
Feb 4, 2026608.00619.00592.25601.85601.85-1.45%57,396
Feb 3, 2026610.00628.20610.00610.70610.701.58%110,588
Feb 2, 2026639.95639.95601.00601.20601.200.02%94,394
Feb 1, 2026601.05607.90601.00601.10601.100.01%19,612
Jan 30, 2026601.05605.05601.00601.05601.05-22,307
Jan 29, 2026601.05606.95601.00601.05601.05-0.09%49,459
Jan 28, 2026601.20608.15601.00601.60601.600.09%21,489
Jan 27, 2026602.05604.85601.00601.05601.05-0.17%33,564
Jan 23, 2026625.00625.00601.00602.10602.10-0.13%43,035
Jan 22, 2026612.95613.45601.05602.90602.900.16%30,488
Jan 21, 2026610.05613.05601.00601.95601.95-1.33%101,471
Jan 20, 2026612.00615.50610.00610.05610.05-0.16%11,440
Jan 19, 2026618.10639.95610.10611.05611.05-1.14%220,858
Jan 16, 2026616.00628.40614.00618.10618.100.61%69,607
Jan 14, 2026627.70632.00614.05614.35614.350.04%68,035
Jan 13, 2026619.00639.90614.05614.10614.10-0.43%371,039
Jan 12, 2026643.95668.00615.00616.75616.75-1.15%377,115
Jan 9, 2026525.80623.90522.55623.90623.9019.99%914,967
Jan 8, 2026513.00534.00500.00519.95519.952.66%31,730
Jan 7, 2026505.00515.10502.00506.50506.500.28%12,987
Jan 6, 2026510.00515.90503.90505.10505.10-1.56%12,177
Jan 5, 2026520.00528.80511.20513.10513.10-2.23%8,109
Jan 2, 2026521.00529.00515.00524.80524.801.08%6,005
Jan 1, 2026518.40521.30512.60519.20519.200.48%3,406
Dec 31, 2025510.00538.00510.00516.70516.700.32%21,084
Dec 30, 2025510.00518.10510.00515.05515.050.52%4,884
Dec 29, 2025515.00521.20507.25512.40512.400.02%22,727
Dec 26, 2025515.00525.00504.70512.30512.30-1.46%15,715
Dec 24, 2025518.05528.00515.90519.90519.900.36%8,442