Krystal Integrated Services Limited (NSE:KRYSTAL)
India · Delayed Price · Currency is INR 657.95
-23.40 (-3.43%)
Aug 21, 2026, 3:29 PM IST
NSE:KRYSTAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 680.00 | 694.00 | 648.00 | 657.95 | 657.95 | -3.43% | 119,401 |
| Aug 20, 2026 | 635.00 | 689.00 | 620.70 | 681.35 | 681.35 | 8.25% | 688,365 |
| Aug 19, 2026 | 628.00 | 647.00 | 625.80 | 629.45 | 629.45 | 1.52% | 40,532 |
| Aug 18, 2026 | 620.20 | 623.70 | 620.00 | 620.00 | 620.00 | -0.06% | 5,861 |
| Aug 17, 2026 | 620.10 | 625.75 | 620.00 | 620.40 | 620.40 | 0.06% | 12,806 |
| Aug 14, 2026 | 622.30 | 623.00 | 620.00 | 620.00 | 620.00 | -0.02% | 16,022 |
| Aug 13, 2026 | 625.75 | 625.75 | 620.00 | 620.10 | 620.10 | -0.06% | 8,130 |
| Aug 12, 2026 | 628.00 | 634.00 | 620.00 | 620.50 | 620.50 | -0.87% | 20,395 |
| Aug 11, 2026 | 611.85 | 639.80 | 605.00 | 625.95 | 625.95 | 3.88% | 251,309 |
| Aug 10, 2026 | 600.10 | 646.70 | 600.00 | 602.55 | 602.55 | 0.38% | 63,639 |
| Aug 7, 2026 | 604.85 | 604.85 | 600.00 | 600.25 | 600.25 | 0.03% | 5,359 |
| Aug 6, 2026 | 600.05 | 602.90 | 600.00 | 600.05 | 600.05 | -0.01% | 7,347 |
| Aug 5, 2026 | 605.95 | 608.00 | 600.00 | 600.10 | 600.10 | -0.07% | 21,303 |
| Aug 4, 2026 | 607.00 | 608.50 | 600.00 | 600.55 | 600.55 | -0.27% | 8,776 |
| Aug 3, 2026 | 602.00 | 608.85 | 601.00 | 602.20 | 602.20 | 0.36% | 12,552 |
| Jul 31, 2026 | 600.20 | 603.80 | 600.00 | 600.05 | 600.05 | -0.02% | 15,988 |
| Jul 30, 2026 | 600.15 | 602.95 | 600.05 | 600.20 | 600.20 | 0.01% | 7,273 |
| Jul 29, 2026 | 601.95 | 602.60 | 600.00 | 600.15 | 600.15 | - | 9,790 |
| Jul 28, 2026 | 607.50 | 607.50 | 600.05 | 600.15 | 600.15 | -0.02% | 3,798 |
| Jul 27, 2026 | 604.45 | 604.75 | 600.00 | 600.30 | 600.30 | -0.18% | 9,369 |
| Jul 24, 2026 | 602.55 | 602.70 | 600.05 | 601.40 | 601.40 | 0.13% | 10,594 |
| Jul 23, 2026 | 600.45 | 607.00 | 600.00 | 600.60 | 600.60 | 0.09% | 64,463 |
| Jul 22, 2026 | 602.85 | 602.85 | 600.00 | 600.05 | 600.05 | -0.02% | 5,586 |
| Jul 21, 2026 | 602.85 | 603.10 | 600.00 | 600.20 | 600.20 | -0.03% | 2,202 |
| Jul 20, 2026 | 601.00 | 603.10 | 600.00 | 600.40 | 600.40 | 0.03% | 7,079 |
| Jul 17, 2026 | 601.00 | 602.10 | 600.05 | 600.20 | 600.20 | -0.01% | 3,283 |
| Jul 16, 2026 | 604.70 | 604.70 | 600.00 | 600.25 | 600.25 | -0.04% | 6,318 |
| Jul 15, 2026 | 605.00 | 606.95 | 600.10 | 600.50 | 600.50 | 0.05% | 4,970 |
| Jul 14, 2026 | 600.30 | 604.40 | 600.00 | 600.20 | 600.20 | -0.07% | 13,012 |
| Jul 13, 2026 | 601.75 | 603.45 | 600.00 | 600.60 | 600.60 | - | 3,006 |
| Jul 10, 2026 | 603.05 | 607.00 | 600.00 | 600.60 | 600.60 | -0.12% | 12,569 |
| Jul 9, 2026 | 600.60 | 605.65 | 600.20 | 601.30 | 601.30 | 0.12% | 3,729 |
| Jul 8, 2026 | 606.00 | 606.00 | 600.00 | 600.55 | 600.55 | -0.88% | 11,715 |
| Jul 7, 2026 | 605.95 | 609.70 | 603.05 | 605.90 | 605.90 | 0.45% | 36,989 |
| Jul 6, 2026 | 601.00 | 611.00 | 601.00 | 603.20 | 603.20 | -0.18% | 14,928 |
| Jul 3, 2026 | 600.30 | 614.00 | 600.30 | 604.30 | 604.30 | 0.64% | 122,321 |
| Jul 2, 2026 | 601.15 | 604.00 | 600.00 | 600.45 | 600.45 | 0.08% | 8,928 |
| Jul 1, 2026 | 604.85 | 604.85 | 600.00 | 600.00 | 600.00 | -0.01% | 4,508 |
| Jun 30, 2026 | 600.30 | 605.90 | 600.00 | 600.05 | 600.05 | -0.03% | 17,955 |
| Jun 29, 2026 | 600.30 | 606.90 | 600.05 | 600.25 | 600.25 | -0.07% | 13,848 |
| Jun 25, 2026 | 602.70 | 605.85 | 600.05 | 600.70 | 600.70 | 0.05% | 4,911 |
| Jun 24, 2026 | 602.00 | 608.00 | 600.05 | 600.40 | 600.40 | -0.20% | 7,635 |
| Jun 23, 2026 | 609.90 | 612.00 | 600.30 | 601.60 | 601.60 | -0.64% | 16,879 |
| Jun 22, 2026 | 619.00 | 625.05 | 601.00 | 605.45 | 605.45 | -0.50% | 50,691 |
| 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 |