Krystal Integrated Services Limited (NSE:KRYSTAL)
India · Delayed Price · Currency is INR 583.25
+4.30 (0.74%)
Jun 2, 2026, 3:29 PM IST
NSE:KRYSTAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 532.80 | 536.65 | 525.00 | 529.05 | 529.05 | -1.68% | 12,784 |
| Apr 6, 2026 | 531.80 | 544.85 | 524.15 | 538.10 | 538.10 | 1.71% | 33,625 |
| Apr 2, 2026 | 508.50 | 539.90 | 508.50 | 529.05 | 529.05 | -2.19% | 6,559 |
| Apr 1, 2026 | 510.00 | 548.90 | 510.00 | 540.90 | 540.90 | 6.65% | 13,190 |
| Mar 30, 2026 | 538.00 | 538.00 | 504.20 | 507.15 | 507.15 | -6.08% | 24,376 |
| Mar 27, 2026 | 543.00 | 545.90 | 540.00 | 540.00 | 540.00 | -0.08% | 23,263 |
| Mar 25, 2026 | 542.25 | 557.00 | 540.00 | 540.45 | 540.45 | -0.06% | 16,541 |
| Mar 24, 2026 | 551.00 | 557.95 | 540.00 | 540.75 | 540.75 | 0.13% | 12,183 |
| Mar 23, 2026 | 556.70 | 557.65 | 540.00 | 540.05 | 540.05 | -2.37% | 25,668 |
| Mar 20, 2026 | 564.50 | 566.70 | 551.90 | 553.15 | 553.15 | -0.28% | 3,916 |
| Mar 19, 2026 | 565.90 | 570.45 | 551.95 | 554.70 | 554.70 | -3.42% | 10,935 |
| Mar 18, 2026 | 557.00 | 582.00 | 554.35 | 574.35 | 574.35 | 4.39% | 21,469 |
| Mar 17, 2026 | 559.00 | 559.00 | 550.00 | 550.20 | 550.20 | -0.14% | 9,002 |
| Mar 16, 2026 | 570.00 | 589.95 | 550.00 | 550.95 | 550.95 | -3.23% | 72,646 |