Krystal Integrated Services Limited (NSE:KRYSTAL)
India
· Delayed Price · Currency is INR 615.45
+18.75 (3.14%)
Apr 29, 2026, 3:29 PM IST
NSE:KRYSTAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 584.50 | 612.30 | 565.05 | 569.35 | 569.35 | -2.68% | 65,330 |
| Mar 12, 2026 | 592.20 | 593.95 | 581.20 | 585.05 | 585.05 | -1.04% | 6,049 |
| Mar 11, 2026 | 606.75 | 609.50 | 590.05 | 591.20 | 591.20 | -1.60% | 9,791 |
| Mar 10, 2026 | 600.05 | 616.40 | 600.00 | 600.80 | 600.80 | 4.12% | 20,600 |
| Mar 9, 2026 | 600.00 | 600.00 | 565.00 | 577.05 | 577.05 | -4.04% | 21,989 |
| Mar 6, 2026 | 629.10 | 634.90 | 601.00 | 601.35 | 601.35 | -5.85% | 32,926 |
| Mar 5, 2026 | 575.25 | 670.05 | 574.00 | 638.70 | 638.70 | 12.70% | 108,642 |
| Mar 4, 2026 | 599.80 | 599.80 | 555.00 | 566.75 | 566.75 | -5.67% | 27,161 |
| Mar 2, 2026 | 600.00 | 614.55 | 600.00 | 600.80 | 600.80 | -4.00% | 37,181 |
| Feb 27, 2026 | 625.55 | 629.00 | 625.00 | 625.85 | 625.85 | 0.05% | 45,303 |
| Feb 26, 2026 | 626.30 | 629.10 | 625.00 | 625.55 | 625.55 | -0.12% | 16,381 |
| Feb 25, 2026 | 625.95 | 634.00 | 625.00 | 626.30 | 626.30 | 0.20% | 26,333 |
| Feb 24, 2026 | 631.30 | 637.45 | 625.00 | 625.05 | 625.05 | -0.99% | 15,034 |
| Feb 23, 2026 | 625.00 | 639.95 | 625.00 | 631.30 | 631.30 | 3.48% | 34,988 |
| Feb 20, 2026 | 628.15 | 634.95 | 610.00 | 610.05 | 610.05 | -2.40% | 43,335 |
| Feb 19, 2026 | 625.05 | 637.40 | 625.00 | 625.05 | 625.05 | 1.49% | 21,738 |
| Feb 18, 2026 | 617.00 | 620.55 | 611.60 | 615.85 | 615.85 | 0.69% | 6,821 |
| Feb 17, 2026 | 623.65 | 633.20 | 610.00 | 611.60 | 611.60 | -1.35% | 12,305 |
| Feb 16, 2026 | 626.70 | 629.50 | 614.00 | 620.00 | 620.00 | -1.00% | 10,483 |
| Feb 13, 2026 | 659.00 | 659.00 | 625.00 | 626.25 | 626.25 | -3.68% | 11,379 |
| Feb 12, 2026 | 620.05 | 683.00 | 620.05 | 650.20 | 650.20 | 4.20% | 215,021 |
| Feb 11, 2026 | 655.00 | 655.00 | 618.90 | 624.00 | 624.00 | -3.37% | 10,752 |
| Feb 10, 2026 | 626.70 | 656.00 | 607.75 | 645.75 | 645.75 | 5.10% | 100,033 |
| Feb 9, 2026 | 605.00 | 624.90 | 605.00 | 614.40 | 614.40 | 1.76% | 14,312 |
| Feb 6, 2026 | 613.00 | 637.35 | 601.00 | 603.75 | 603.75 | -0.67% | 93,136 |
| Feb 5, 2026 | 602.00 | 626.00 | 602.00 | 607.85 | 607.85 | 1.00% | 25,152 |
| Feb 4, 2026 | 608.00 | 619.00 | 592.25 | 601.85 | 601.85 | -1.45% | 57,396 |
| Feb 3, 2026 | 610.00 | 628.20 | 610.00 | 610.70 | 610.70 | 1.58% | 110,588 |
| Feb 2, 2026 | 639.95 | 639.95 | 601.00 | 601.20 | 601.20 | 0.02% | 94,394 |
| Feb 1, 2026 | 601.05 | 607.90 | 601.00 | 601.10 | 601.10 | 0.01% | 19,612 |
| Jan 30, 2026 | 601.05 | 605.05 | 601.00 | 601.05 | 601.05 | - | 22,307 |
| Jan 29, 2026 | 601.05 | 606.95 | 601.00 | 601.05 | 601.05 | -0.09% | 49,459 |
| Jan 28, 2026 | 601.20 | 608.15 | 601.00 | 601.60 | 601.60 | 0.09% | 21,489 |
| Jan 27, 2026 | 602.05 | 604.85 | 601.00 | 601.05 | 601.05 | -0.17% | 33,564 |
| Jan 23, 2026 | 625.00 | 625.00 | 601.00 | 602.10 | 602.10 | -0.13% | 43,035 |
| Jan 22, 2026 | 612.95 | 613.45 | 601.05 | 602.90 | 602.90 | 0.16% | 30,488 |
| Jan 21, 2026 | 610.05 | 613.05 | 601.00 | 601.95 | 601.95 | -1.33% | 101,471 |
| Jan 20, 2026 | 612.00 | 615.50 | 610.00 | 610.05 | 610.05 | -0.16% | 11,440 |
| Jan 19, 2026 | 618.10 | 639.95 | 610.10 | 611.05 | 611.05 | -1.14% | 220,858 |
| Jan 16, 2026 | 616.00 | 628.40 | 614.00 | 618.10 | 618.10 | 0.61% | 69,607 |
| Jan 14, 2026 | 627.70 | 632.00 | 614.05 | 614.35 | 614.35 | 0.04% | 68,035 |
| Jan 13, 2026 | 619.00 | 639.90 | 614.05 | 614.10 | 614.10 | -0.43% | 371,039 |
| Jan 12, 2026 | 643.95 | 668.00 | 615.00 | 616.75 | 616.75 | -1.15% | 377,115 |
| Jan 9, 2026 | 525.80 | 623.90 | 522.55 | 623.90 | 623.90 | 19.99% | 914,967 |
| Jan 8, 2026 | 513.00 | 534.00 | 500.00 | 519.95 | 519.95 | 2.66% | 31,730 |
| Jan 7, 2026 | 505.00 | 515.10 | 502.00 | 506.50 | 506.50 | 0.28% | 12,987 |
| Jan 6, 2026 | 510.00 | 515.90 | 503.90 | 505.10 | 505.10 | -1.56% | 12,177 |
| Jan 5, 2026 | 520.00 | 528.80 | 511.20 | 513.10 | 513.10 | -2.23% | 8,109 |
| Jan 2, 2026 | 521.00 | 529.00 | 515.00 | 524.80 | 524.80 | 1.08% | 6,005 |
| Jan 1, 2026 | 518.40 | 521.30 | 512.60 | 519.20 | 519.20 | 0.48% | 3,406 |
| Dec 31, 2025 | 510.00 | 538.00 | 510.00 | 516.70 | 516.70 | 0.32% | 21,084 |
| Dec 30, 2025 | 510.00 | 518.10 | 510.00 | 515.05 | 515.05 | 0.52% | 4,884 |
| Dec 29, 2025 | 515.00 | 521.20 | 507.25 | 512.40 | 512.40 | 0.02% | 22,727 |
| Dec 26, 2025 | 515.00 | 525.00 | 504.70 | 512.30 | 512.30 | -1.46% | 15,715 |
| Dec 24, 2025 | 518.05 | 528.00 | 515.90 | 519.90 | 519.90 | 0.36% | 8,442 |
| Dec 23, 2025 | 523.95 | 523.95 | 515.05 | 518.05 | 518.05 | 0.28% | 2,203 |
| Dec 22, 2025 | 544.90 | 544.90 | 510.20 | 516.60 | 516.60 | -1.29% | 24,301 |
| Dec 19, 2025 | 518.95 | 530.00 | 514.75 | 523.35 | 523.35 | 1.91% | 4,770 |
| Dec 18, 2025 | 512.60 | 525.00 | 508.50 | 513.55 | 513.55 | -0.35% | 4,454 |
| Dec 17, 2025 | 523.80 | 524.25 | 509.90 | 515.35 | 515.35 | -0.68% | 17,851 |
| Dec 16, 2025 | 523.00 | 523.45 | 518.05 | 518.90 | 518.90 | 0.15% | 3,446 |
| Dec 15, 2025 | 521.80 | 529.60 | 515.60 | 518.10 | 518.10 | -0.21% | 5,832 |
| Dec 12, 2025 | 531.30 | 531.30 | 516.00 | 519.20 | 519.20 | -0.80% | 15,924 |
| Dec 11, 2025 | 523.00 | 530.05 | 518.30 | 523.40 | 523.40 | -0.49% | 5,692 |
| Dec 10, 2025 | 539.00 | 543.95 | 524.25 | 526.00 | 526.00 | -2.41% | 6,988 |
| Dec 9, 2025 | 530.00 | 545.95 | 520.00 | 539.00 | 539.00 | 2.00% | 10,496 |
| Dec 8, 2025 | 548.85 | 552.00 | 525.00 | 528.45 | 528.45 | -3.72% | 15,626 |
| Dec 5, 2025 | 536.90 | 553.00 | 534.15 | 548.85 | 548.85 | 0.69% | 10,767 |
| Dec 4, 2025 | 550.00 | 553.95 | 535.20 | 545.10 | 545.10 | -0.19% | 6,373 |
| Dec 3, 2025 | 538.65 | 552.15 | 538.65 | 546.15 | 546.15 | 0.38% | 5,511 |
| Dec 2, 2025 | 555.15 | 555.15 | 541.20 | 544.10 | 544.10 | -1.01% | 4,226 |