Krystal Integrated Services Limited (NSE:KRYSTAL)
India · Delayed Price · Currency is INR 656.65
+2.00 (0.31%)
Oct 6, 2026, 3:29 PM IST
NSE:KRYSTAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 654.65 | 674.00 | 640.00 | 656.65 | 656.65 | 0.31% | 15,827 |
| Oct 5, 2026 | 607.00 | 683.95 | 607.00 | 654.65 | 654.65 | 7.28% | 41,594 |
| Oct 1, 2026 | 626.20 | 626.20 | 602.25 | 610.20 | 610.20 | -2.56% | 5,346 |
| Sep 30, 2026 | 624.00 | 635.00 | 616.25 | 626.20 | 626.20 | 1.04% | 8,802 |
| Sep 29, 2026 | 621.40 | 624.00 | 612.00 | 619.75 | 619.75 | -0.31% | 3,889 |
| Sep 28, 2026 | 634.55 | 635.00 | 615.10 | 621.65 | 621.65 | -1.57% | 8,467 |
| Sep 25, 2026 | 639.35 | 643.95 | 629.15 | 631.55 | 631.55 | -0.93% | 6,661 |
| Sep 24, 2026 | 635.05 | 646.95 | 631.00 | 637.50 | 637.50 | -0.96% | 3,949 |
| Sep 23, 2026 | 638.00 | 652.40 | 628.30 | 643.65 | 643.65 | 0.76% | 13,836 |
| Sep 22, 2026 | 649.65 | 654.90 | 637.60 | 638.80 | 638.80 | -2.05% | 12,729 |
| Sep 21, 2026 | 646.35 | 662.00 | 625.60 | 652.20 | 652.20 | 0.91% | 23,952 |
| Sep 18, 2026 | 675.95 | 685.00 | 640.25 | 646.35 | 646.35 | -4.23% | 46,393 |
| Sep 17, 2026 | 655.60 | 696.90 | 636.80 | 674.90 | 674.90 | 2.94% | 185,098 |
| Sep 16, 2026 | 611.95 | 668.50 | 600.25 | 655.60 | 655.60 | 7.86% | 174,712 |
| Sep 15, 2026 | 623.60 | 623.60 | 604.00 | 607.80 | 607.80 | -1.08% | 8,328 |
| Sep 11, 2026 | 624.45 | 624.45 | 608.60 | 614.45 | 614.45 | -1.36% | 9,449 |
| Sep 10, 2026 | 631.00 | 636.00 | 623.00 | 624.45 | 622.95 | -1.55% | 4,591 |
| Sep 9, 2026 | 658.00 | 667.65 | 629.90 | 634.25 | 632.73 | -4.47% | 22,132 |
| Sep 8, 2026 | 661.70 | 667.70 | 647.70 | 663.95 | 662.36 | 0.37% | 3,892 |
| Sep 7, 2026 | 650.00 | 667.50 | 650.00 | 661.50 | 659.91 | 1.05% | 12,891 |
| Sep 4, 2026 | 659.20 | 661.00 | 650.25 | 654.60 | 653.03 | -1.11% | 8,580 |
| Sep 3, 2026 | 666.90 | 669.00 | 655.90 | 661.95 | 660.36 | -0.76% | 8,765 |
| Sep 2, 2026 | 646.55 | 683.45 | 632.10 | 667.00 | 665.40 | 3.04% | 108,555 |
| Sep 1, 2026 | 631.40 | 670.10 | 630.10 | 647.35 | 645.79 | 3.29% | 23,924 |
| Aug 31, 2026 | 648.00 | 648.00 | 623.10 | 626.75 | 625.24 | -2.99% | 8,945 |
| Aug 28, 2026 | 652.00 | 652.00 | 639.00 | 646.05 | 644.50 | -0.35% | 6,515 |
| Aug 27, 2026 | 658.00 | 665.85 | 645.00 | 648.35 | 646.79 | -0.63% | 14,332 |
| Aug 26, 2026 | 623.90 | 670.35 | 623.90 | 652.45 | 650.88 | 5.06% | 54,355 |
| Aug 25, 2026 | 648.00 | 654.45 | 620.00 | 621.05 | 619.56 | -3.02% | 30,001 |
| Aug 24, 2026 | 663.35 | 665.00 | 638.40 | 640.40 | 638.86 | -2.67% | 17,990 |
| Aug 21, 2026 | 680.00 | 694.00 | 648.00 | 657.95 | 656.37 | -3.43% | 119,401 |
| Aug 20, 2026 | 635.00 | 689.00 | 620.70 | 681.35 | 679.71 | 8.25% | 688,365 |
| Aug 19, 2026 | 628.00 | 647.00 | 625.80 | 629.45 | 627.94 | 1.52% | 40,532 |
| Aug 18, 2026 | 620.20 | 623.70 | 620.00 | 620.00 | 618.51 | -0.06% | 5,861 |
| Aug 17, 2026 | 620.10 | 625.75 | 620.00 | 620.40 | 618.91 | 0.06% | 12,806 |
| Aug 14, 2026 | 622.30 | 623.00 | 620.00 | 620.00 | 618.51 | -0.02% | 16,022 |
| Aug 13, 2026 | 625.75 | 625.75 | 620.00 | 620.10 | 618.61 | -0.06% | 8,130 |
| Aug 12, 2026 | 628.00 | 634.00 | 620.00 | 620.50 | 619.01 | -0.87% | 20,395 |
| Aug 11, 2026 | 611.85 | 639.80 | 605.00 | 625.95 | 624.45 | 3.88% | 251,309 |
| Aug 10, 2026 | 600.10 | 646.70 | 600.00 | 602.55 | 601.10 | 0.38% | 63,639 |
| Aug 7, 2026 | 604.85 | 604.85 | 600.00 | 600.25 | 598.81 | 0.03% | 5,359 |
| Aug 6, 2026 | 600.05 | 602.90 | 600.00 | 600.05 | 598.61 | -0.01% | 7,347 |
| Aug 5, 2026 | 605.95 | 608.00 | 600.00 | 600.10 | 598.66 | -0.07% | 21,303 |
| Aug 4, 2026 | 607.00 | 608.50 | 600.00 | 600.55 | 599.11 | -0.27% | 8,776 |
| Aug 3, 2026 | 602.00 | 608.85 | 601.00 | 602.20 | 600.75 | 0.36% | 12,552 |
| Jul 31, 2026 | 600.20 | 603.80 | 600.00 | 600.05 | 598.61 | -0.02% | 15,988 |
| Jul 30, 2026 | 600.15 | 602.95 | 600.05 | 600.20 | 598.76 | 0.01% | 7,273 |
| Jul 29, 2026 | 601.95 | 602.60 | 600.00 | 600.15 | 598.71 | - | 9,790 |
| Jul 28, 2026 | 607.50 | 607.50 | 600.05 | 600.15 | 598.71 | -0.02% | 3,798 |
| Jul 27, 2026 | 604.45 | 604.75 | 600.00 | 600.30 | 598.86 | -0.18% | 9,369 |