Krystal Integrated Services Limited (NSE:KRYSTAL)
India · Delayed Price · Currency is INR 577.05
-24.30 (-4.04%)
Mar 9, 2026, 3:29 PM IST
NSE:KRYSTAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 587.50 | 662.20 | 576.10 | 636.90 | 636.90 | 13.29% | 5,024 |
| Mar 4, 2026 | 600.00 | 600.00 | 556.05 | 562.20 | 562.20 | -6.32% | 2,147 |
| Mar 2, 2026 | 604.15 | 607.35 | 600.00 | 600.10 | 600.10 | -4.09% | 1,253 |
| Feb 27, 2026 | 626.35 | 626.35 | 625.00 | 625.70 | 625.70 | 0.11% | 196 |
| Feb 26, 2026 | 625.65 | 626.80 | 625.00 | 625.00 | 625.00 | -0.26% | 88 |
| Feb 25, 2026 | 625.00 | 629.30 | 625.00 | 626.65 | 626.65 | 0.26% | 159 |
| Feb 24, 2026 | 625.05 | 625.05 | 625.05 | 625.05 | 625.05 | -0.96% | 2 |
| Feb 23, 2026 | 625.05 | 638.00 | 625.00 | 631.10 | 631.10 | 3.23% | 665 |
| Feb 20, 2026 | 617.60 | 617.60 | 610.00 | 611.35 | 611.35 | -2.19% | 25 |
| Feb 19, 2026 | 630.50 | 631.00 | 625.00 | 625.05 | 625.05 | 1.80% | 1,032 |
| Feb 18, 2026 | 618.50 | 620.80 | 610.00 | 614.00 | 614.00 | 0.20% | 230 |
| Feb 17, 2026 | 622.45 | 637.40 | 610.00 | 612.75 | 612.75 | -0.92% | 623 |
| Feb 16, 2026 | 625.70 | 625.70 | 611.55 | 618.45 | 618.45 | -1.38% | 286 |
| Feb 13, 2026 | 631.95 | 633.25 | 625.50 | 627.10 | 627.10 | -3.55% | 144 |
| Feb 12, 2026 | 593.30 | 679.90 | 593.30 | 650.15 | 650.15 | 4.20% | 5,087 |
| Feb 11, 2026 | 651.00 | 651.00 | 617.50 | 623.95 | 623.95 | -3.08% | 186 |
| Feb 10, 2026 | 626.45 | 651.45 | 610.20 | 643.80 | 643.80 | 4.32% | 2,428 |
| Feb 9, 2026 | 615.00 | 628.70 | 611.55 | 617.15 | 617.15 | 2.27% | 1,344 |
| Feb 6, 2026 | 616.15 | 616.80 | 601.60 | 603.45 | 603.45 | -1.03% | 685 |
| Feb 5, 2026 | 612.00 | 625.60 | 603.95 | 609.70 | 609.70 | 1.76% | 927 |
| Feb 4, 2026 | 611.35 | 611.65 | 593.60 | 599.15 | 599.15 | -2.16% | 668 |
| Feb 3, 2026 | 612.75 | 616.70 | 610.00 | 612.40 | 612.40 | 1.90% | 712 |
| Feb 2, 2026 | 602.80 | 606.90 | 601.00 | 601.00 | 601.00 | -0.08% | 517 |
| Feb 1, 2026 | 605.80 | 605.80 | 601.00 | 601.50 | 601.50 | 0.08% | 431 |
| Jan 30, 2026 | 604.65 | 679.10 | 601.00 | 601.00 | 601.00 | - | 1,259 |
| Jan 29, 2026 | 605.95 | 605.95 | 601.00 | 601.00 | 601.00 | -0.19% | 356 |
| Jan 28, 2026 | 601.05 | 606.15 | 601.00 | 602.15 | 602.15 | 0.19% | 768 |
| Jan 27, 2026 | 601.40 | 603.35 | 601.00 | 601.00 | 601.00 | -0.05% | 931 |
| Jan 23, 2026 | 603.55 | 616.95 | 601.00 | 601.30 | 601.30 | -0.03% | 2,180 |
| Jan 22, 2026 | 616.65 | 616.65 | 601.05 | 601.50 | 601.50 | - | 1,066 |
| Jan 21, 2026 | 610.05 | 613.10 | 601.00 | 601.50 | 601.50 | -1.40% | 3,449 |
| Jan 20, 2026 | 612.40 | 615.10 | 610.00 | 610.05 | 610.05 | -0.38% | 1,126 |
| Jan 19, 2026 | 620.30 | 636.00 | 610.00 | 612.35 | 612.35 | -1.28% | 4,756 |
| Jan 16, 2026 | 616.00 | 628.00 | 614.25 | 620.30 | 620.30 | 0.99% | 2,440 |
| Jan 14, 2026 | 626.80 | 629.15 | 614.05 | 614.20 | 614.20 | -0.13% | 2,163 |
| Jan 13, 2026 | 623.75 | 639.10 | 614.00 | 615.00 | 615.00 | -0.02% | 5,219 |
| Jan 12, 2026 | 639.00 | 659.80 | 615.00 | 615.10 | 615.10 | -3.62% | 13,440 |
| Jan 9, 2026 | 507.05 | 638.20 | 507.05 | 638.20 | 638.20 | 20.00% | 265,746 |
| Jan 8, 2026 | 510.00 | 535.00 | 500.00 | 531.85 | 531.85 | 5.54% | 18,422 |
| Jan 7, 2026 | 512.30 | 512.50 | 500.70 | 503.95 | 503.95 | -0.15% | 624 |
| Jan 6, 2026 | 505.10 | 513.10 | 503.00 | 504.70 | 504.70 | -1.81% | 899 |
| Jan 5, 2026 | 509.05 | 523.90 | 509.05 | 514.00 | 514.00 | -1.55% | 144 |
| Jan 2, 2026 | 520.00 | 532.55 | 511.00 | 522.10 | 522.10 | 0.86% | 99 |
| Jan 1, 2026 | 517.00 | 519.75 | 515.15 | 517.65 | 517.65 | 0.63% | 185 |
| Dec 31, 2025 | 508.00 | 539.60 | 508.00 | 514.40 | 514.40 | 0.80% | 749 |
| Dec 30, 2025 | 514.40 | 514.40 | 508.50 | 510.30 | 510.30 | 0.19% | 174 |
| Dec 29, 2025 | 515.00 | 520.65 | 506.15 | 509.35 | 509.35 | 0.21% | 741 |
| Dec 26, 2025 | 521.00 | 525.35 | 502.15 | 508.30 | 508.30 | -2.58% | 539 |