Krystal Integrated Services Limited (NSE:KRYSTAL)
India · Delayed Price · Currency is INR 594.75
-5.15 (-0.86%)
Oct 30, 2025, 3:29 PM IST
NSE:KRYSTAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 595.60 | 600.55 | 593.00 | 594.75 | 594.75 | -0.86% | 6,482 |
| Oct 29, 2025 | 599.40 | 605.00 | 594.00 | 599.90 | 599.90 | 1.09% | 7,566 |
| Oct 28, 2025 | 603.00 | 610.00 | 591.10 | 593.45 | 593.45 | 0.36% | 28,980 |
| Oct 27, 2025 | 594.50 | 597.80 | 590.00 | 591.30 | 591.30 | -0.38% | 6,315 |
| Oct 24, 2025 | 591.00 | 601.95 | 591.00 | 593.55 | 593.55 | -0.37% | 5,129 |
| Oct 23, 2025 | 612.95 | 612.95 | 590.25 | 595.75 | 595.75 | -1.34% | 7,630 |
| 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% | 7,184 |
| 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% | 7,532 |
| Oct 15, 2025 | 592.30 | 612.45 | 592.30 | 606.80 | 606.80 | 1.67% | 12,978 |
| Oct 14, 2025 | 610.25 | 613.65 | 580.00 | 596.85 | 596.85 | -2.04% | 36,363 |
| Oct 13, 2025 | 603.50 | 613.65 | 603.50 | 609.25 | 609.25 | -0.47% | 4,696 |
| Oct 10, 2025 | 611.90 | 620.35 | 609.75 | 612.10 | 612.10 | 0.35% | 6,096 |
| Oct 9, 2025 | 624.00 | 624.00 | 604.50 | 609.95 | 609.95 | -0.58% | 28,236 |
| Oct 8, 2025 | 623.35 | 627.95 | 611.20 | 613.50 | 613.50 | -1.52% | 13,061 |
| Oct 7, 2025 | 633.55 | 635.00 | 620.00 | 623.00 | 623.00 | -1.17% | 12,697 |
| Oct 6, 2025 | 654.00 | 654.00 | 622.10 | 630.40 | 630.40 | 2.23% | 54,140 |
| Oct 3, 2025 | 615.70 | 621.75 | 610.00 | 616.65 | 616.65 | 1.66% | 10,929 |
| Oct 1, 2025 | 602.00 | 624.00 | 600.30 | 606.60 | 606.60 | -0.36% | 22,962 |
| Sep 30, 2025 | 626.60 | 626.60 | 601.65 | 608.80 | 608.80 | -1.78% | 17,903 |
| Sep 29, 2025 | 620.10 | 628.00 | 612.00 | 619.85 | 619.85 | 0.71% | 12,833 |
| Sep 26, 2025 | 635.00 | 638.15 | 608.20 | 615.45 | 615.45 | -2.86% | 14,559 |
| Sep 25, 2025 | 642.05 | 647.15 | 630.25 | 633.55 | 633.55 | -1.51% | 19,256 |
| Sep 24, 2025 | 655.65 | 655.65 | 640.05 | 643.25 | 643.25 | -1.94% | 10,236 |
| Sep 23, 2025 | 649.35 | 668.00 | 646.70 | 656.00 | 656.00 | 1.43% | 19,861 |
| Sep 22, 2025 | 669.70 | 669.70 | 640.00 | 646.75 | 646.75 | -1.03% | 14,312 |
| Sep 19, 2025 | 659.00 | 669.95 | 651.00 | 653.50 | 653.50 | -1.35% | 10,386 |
| Sep 18, 2025 | 672.40 | 675.80 | 660.00 | 662.45 | 662.45 | -0.70% | 17,471 |
| Sep 17, 2025 | 681.00 | 696.00 | 662.00 | 667.15 | 667.15 | 1.06% | 68,804 |
| 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 | 667.17 | -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 | 622.32 | -0.65% | 11,544 |
| Aug 19, 2025 | 620.00 | 633.00 | 620.00 | 627.75 | 626.36 | -0.17% | 2,427 |