Krystal Integrated Services Limited (NSE:KRYSTAL)
India · Delayed Price · Currency is INR 610.15
+4.70 (0.78%)
Jun 23, 2026, 9:35 AM IST
NSE:KRYSTAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 605.00 | 619.00 | 602.60 | 608.50 | 608.50 | 1.14% | 25,223 |
| Jun 18, 2026 | 606.95 | 610.05 | 600.60 | 601.65 | 601.65 | 0.22% | 11,773 |
| Jun 17, 2026 | 585.00 | 609.90 | 585.00 | 600.30 | 600.30 | 4.20% | 69,077 |
| Jun 16, 2026 | 575.20 | 579.50 | 575.00 | 576.10 | 576.10 | 0.17% | 15,791 |
| Jun 15, 2026 | 578.00 | 586.00 | 575.00 | 575.15 | 575.15 | -0.25% | 17,477 |
| Jun 12, 2026 | 584.00 | 587.00 | 575.15 | 576.60 | 576.60 | 0.21% | 11,178 |
| Jun 11, 2026 | 583.90 | 600.95 | 575.00 | 575.40 | 575.40 | 0.05% | 81,308 |
| Jun 10, 2026 | 584.65 | 584.65 | 575.00 | 575.10 | 575.10 | -0.73% | 9,007 |
| Jun 9, 2026 | 587.00 | 587.00 | 576.80 | 579.35 | 579.35 | 0.58% | 2,553 |
| Jun 8, 2026 | 577.35 | 585.00 | 575.00 | 576.00 | 576.00 | -1.25% | 6,989 |
| Jun 5, 2026 | 580.00 | 591.45 | 580.00 | 583.30 | 583.30 | 0.01% | 7,499 |
| Jun 4, 2026 | 590.05 | 590.60 | 580.20 | 583.25 | 583.25 | -0.37% | 3,877 |
| Jun 3, 2026 | 585.55 | 599.90 | 579.15 | 585.40 | 585.40 | 0.37% | 34,429 |
| Jun 2, 2026 | 575.55 | 590.00 | 575.05 | 583.25 | 583.25 | 0.74% | 12,188 |
| Jun 1, 2026 | 576.00 | 582.60 | 576.00 | 578.95 | 578.95 | 0.03% | 4,416 |
| May 29, 2026 | 582.55 | 589.55 | 577.00 | 578.75 | 578.75 | -0.74% | 8,028 |
| May 27, 2026 | 582.45 | 591.20 | 578.60 | 583.05 | 583.05 | 0.10% | 13,271 |
| May 26, 2026 | 589.45 | 589.70 | 577.80 | 582.45 | 582.45 | -0.09% | 9,688 |
| May 25, 2026 | 589.00 | 592.70 | 579.30 | 582.95 | 582.95 | -0.86% | 30,665 |
| May 22, 2026 | 581.65 | 600.00 | 576.10 | 588.00 | 588.00 | 1.60% | 34,008 |
| May 21, 2026 | 580.25 | 589.90 | 575.50 | 578.75 | 578.75 | -0.46% | 8,411 |
| May 20, 2026 | 583.90 | 586.45 | 575.75 | 581.40 | 581.40 | - | 7,337 |
| May 19, 2026 | 577.10 | 590.95 | 577.10 | 581.40 | 581.40 | 0.24% | 10,540 |
| May 18, 2026 | 593.75 | 593.75 | 575.00 | 580.00 | 580.00 | -2.47% | 36,632 |
| May 15, 2026 | 600.30 | 606.45 | 591.00 | 594.70 | 594.70 | -1.23% | 16,998 |
| May 14, 2026 | 610.15 | 613.00 | 600.05 | 602.10 | 602.10 | -1.13% | 16,241 |
| May 13, 2026 | 629.80 | 631.40 | 602.00 | 609.00 | 609.00 | -2.00% | 35,628 |
| May 12, 2026 | 590.05 | 634.85 | 586.10 | 621.40 | 621.40 | 5.38% | 435,321 |
| May 11, 2026 | 577.35 | 596.25 | 577.35 | 589.65 | 589.65 | -1.46% | 54,424 |
| May 8, 2026 | 614.35 | 620.00 | 593.35 | 598.40 | 598.40 | -2.60% | 57,238 |
| May 7, 2026 | 618.35 | 632.90 | 605.05 | 614.35 | 614.35 | -0.37% | 30,989 |
| May 6, 2026 | 606.00 | 622.05 | 605.05 | 616.65 | 616.65 | 1.99% | 26,654 |
| May 5, 2026 | 609.00 | 612.95 | 601.35 | 604.60 | 604.60 | 0.19% | 11,068 |
| May 4, 2026 | 601.00 | 617.50 | 601.00 | 603.45 | 603.45 | -0.45% | 18,596 |
| Apr 30, 2026 | 618.95 | 626.70 | 600.00 | 606.20 | 606.20 | -1.50% | 66,379 |
| Apr 29, 2026 | 596.70 | 618.95 | 596.00 | 615.45 | 615.45 | 3.14% | 61,410 |
| Apr 28, 2026 | 596.15 | 625.70 | 590.55 | 596.70 | 596.70 | 0.09% | 121,244 |
| Apr 27, 2026 | 599.00 | 618.25 | 591.10 | 596.15 | 596.15 | -0.74% | 141,794 |
| Apr 24, 2026 | 590.00 | 645.00 | 565.55 | 600.60 | 600.60 | 4.42% | 2,912,704 |
| Apr 23, 2026 | 579.15 | 583.40 | 572.00 | 575.15 | 575.15 | -1.05% | 7,032 |
| Apr 22, 2026 | 581.55 | 589.50 | 580.05 | 581.25 | 581.25 | -0.24% | 3,664 |
| Apr 21, 2026 | 578.05 | 590.00 | 577.00 | 582.65 | 582.65 | 0.69% | 7,181 |
| Apr 20, 2026 | 588.00 | 598.35 | 571.10 | 578.65 | 578.65 | -1.09% | 28,155 |
| Apr 17, 2026 | 566.00 | 595.00 | 557.85 | 585.05 | 585.05 | 4.90% | 37,660 |
| Apr 16, 2026 | 553.95 | 575.00 | 550.00 | 557.70 | 557.70 | 1.87% | 38,479 |
| Apr 15, 2026 | 534.60 | 552.65 | 533.40 | 547.45 | 547.45 | 2.40% | 21,671 |
| Apr 13, 2026 | 548.00 | 548.00 | 525.00 | 534.60 | 534.60 | -1.55% | 16,474 |
| Apr 10, 2026 | 541.70 | 556.80 | 537.00 | 543.00 | 543.00 | -0.46% | 70,660 |
| Apr 9, 2026 | 543.05 | 554.95 | 540.15 | 545.50 | 545.50 | 0.59% | 9,019 |
| Apr 8, 2026 | 557.00 | 557.00 | 536.30 | 542.30 | 542.30 | 2.50% | 11,156 |