Krystal Integrated Services Limited (NSE:KRYSTAL)
India · Delayed Price · Currency is INR 515.05
+2.65 (0.52%)
Dec 30, 2025, 3:28 PM IST
NSE:KRYSTAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 523.95 | 523.95 | 515.05 | 518.05 | 518.05 | 0.28% | 2,203 |
| Dec 22, 2025 | 544.90 | 544.90 | 510.20 | 516.60 | 516.60 | -1.29% | 24,301 |
| Dec 19, 2025 | 518.95 | 530.00 | 514.75 | 523.35 | 523.35 | 1.91% | 4,770 |
| Dec 18, 2025 | 512.60 | 525.00 | 508.50 | 513.55 | 513.55 | -0.35% | 4,454 |
| Dec 17, 2025 | 523.80 | 524.25 | 509.90 | 515.35 | 515.35 | -0.68% | 17,851 |
| Dec 16, 2025 | 523.00 | 523.45 | 518.05 | 518.90 | 518.90 | 0.15% | 3,446 |
| Dec 15, 2025 | 521.80 | 529.60 | 515.60 | 518.10 | 518.10 | -0.21% | 5,832 |
| Dec 12, 2025 | 531.30 | 531.30 | 516.00 | 519.20 | 519.20 | -0.80% | 15,924 |
| Dec 11, 2025 | 523.00 | 530.05 | 518.30 | 523.40 | 523.40 | -0.49% | 5,692 |
| Dec 10, 2025 | 539.00 | 543.95 | 524.25 | 526.00 | 526.00 | -2.41% | 6,988 |
| Dec 9, 2025 | 530.00 | 545.95 | 520.00 | 539.00 | 539.00 | 2.00% | 10,496 |
| Dec 8, 2025 | 548.85 | 552.00 | 525.00 | 528.45 | 528.45 | -3.72% | 15,626 |
| Dec 5, 2025 | 536.90 | 553.00 | 534.15 | 548.85 | 548.85 | 0.69% | 10,767 |
| Dec 4, 2025 | 550.00 | 553.95 | 535.20 | 545.10 | 545.10 | -0.19% | 6,373 |
| Dec 3, 2025 | 538.65 | 552.15 | 538.65 | 546.15 | 546.15 | 0.38% | 5,511 |
| Dec 2, 2025 | 555.15 | 555.15 | 541.20 | 544.10 | 544.10 | -1.01% | 4,226 |
| Dec 1, 2025 | 537.60 | 557.50 | 534.20 | 549.65 | 549.65 | 0.32% | 6,309 |
| Nov 28, 2025 | 554.60 | 561.50 | 541.50 | 547.90 | 547.90 | -0.59% | 7,760 |
| Nov 27, 2025 | 557.25 | 566.50 | 538.20 | 551.15 | 551.15 | -0.79% | 51,676 |
| Nov 26, 2025 | 555.00 | 562.00 | 548.00 | 555.55 | 555.55 | 0.51% | 14,923 |
| Nov 25, 2025 | 514.60 | 564.00 | 514.60 | 552.75 | 552.75 | 5.27% | 64,775 |
| Nov 24, 2025 | 513.20 | 531.75 | 505.40 | 525.10 | 525.10 | 1.80% | 18,755 |
| Nov 21, 2025 | 517.00 | 524.85 | 509.40 | 515.80 | 515.80 | -0.66% | 9,167 |
| Nov 20, 2025 | 529.95 | 530.60 | 514.70 | 519.25 | 519.25 | -2.02% | 7,107 |
| Nov 19, 2025 | 526.35 | 539.40 | 519.00 | 529.95 | 529.95 | 1.27% | 10,367 |
| Nov 18, 2025 | 532.50 | 539.00 | 517.90 | 523.30 | 523.30 | -2.25% | 16,078 |
| Nov 17, 2025 | 546.00 | 546.00 | 531.00 | 535.35 | 535.35 | -0.03% | 12,136 |
| Nov 14, 2025 | 540.00 | 550.00 | 530.00 | 535.50 | 535.50 | -0.07% | 10,118 |
| Nov 13, 2025 | 536.40 | 551.05 | 528.70 | 535.90 | 535.90 | -1.48% | 25,485 |
| Nov 12, 2025 | 527.00 | 545.15 | 522.05 | 543.95 | 543.95 | 2.69% | 26,775 |
| Nov 11, 2025 | 562.20 | 570.00 | 520.00 | 529.70 | 529.70 | -5.03% | 41,636 |
| Nov 10, 2025 | 577.00 | 577.00 | 538.00 | 557.75 | 557.75 | -7.23% | 87,591 |
| Nov 7, 2025 | 580.00 | 612.75 | 574.80 | 601.25 | 601.25 | 4.76% | 35,863 |
| Nov 6, 2025 | 580.00 | 592.95 | 571.30 | 573.95 | 573.95 | -2.46% | 15,637 |
| Nov 4, 2025 | 593.15 | 606.80 | 585.10 | 588.45 | 588.45 | -1.88% | 13,034 |
| Nov 3, 2025 | 608.80 | 612.05 | 598.50 | 599.75 | 599.75 | -0.50% | 6,225 |
| Oct 31, 2025 | 590.80 | 610.00 | 590.80 | 602.75 | 602.75 | 1.35% | 13,661 |
| Oct 30, 2025 | 595.60 | 600.55 | 593.00 | 594.75 | 594.75 | -0.86% | 6,471 |
| Oct 29, 2025 | 599.40 | 605.00 | 594.00 | 599.90 | 599.90 | 1.09% | 7,495 |
| Oct 28, 2025 | 603.00 | 610.00 | 591.10 | 593.45 | 593.45 | 0.36% | 28,972 |
| Oct 27, 2025 | 594.50 | 597.80 | 590.00 | 591.30 | 591.30 | -0.38% | 6,060 |
| Oct 24, 2025 | 591.00 | 601.95 | 591.00 | 593.55 | 593.55 | -0.37% | 5,125 |
| Oct 23, 2025 | 612.95 | 612.95 | 590.25 | 595.75 | 595.75 | -1.34% | 7,625 |
| Oct 21, 2025 | 586.00 | 607.50 | 586.00 | 603.85 | 603.85 | 1.08% | 2,713 |
| Oct 20, 2025 | 587.50 | 601.90 | 587.50 | 597.40 | 597.40 | -0.20% | 7,076 |
| Oct 17, 2025 | 600.00 | 607.90 | 577.95 | 598.60 | 598.60 | -0.79% | 44,067 |
| Oct 16, 2025 | 611.15 | 617.70 | 600.15 | 603.35 | 603.35 | -0.57% | 7,516 |