Price Data Selection & Download
Crystal Business System Share Price All Time Records & Statistics (Jan 2018 - Oct 2026)
1681 daily OHLCV records on BSE from Jan. 2018 to Oct. 2026.
Share Price All Time High
₹34.80
August 16, 2022
BSE Exchange
Share Price All Time Low
₹0.70
February 20, 2020
BSE Exchange
Highest Volume Trading Day
7,446,188
September 23, 2022 • ₹20.55
BSE Exchange
Share Price History Data (Jan 2018 - Oct 2026)
CRYSTAL daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹1.87 | ₹1.96 | ₹1.87 | ₹1.91 | 28,882 |
| 2026-10-01 | ₹1.91 | ₹1.98 | ₹1.82 | ₹1.94 | 42,506 |
| 2026-09-30 | ₹1.98 | ₹1.99 | ₹1.91 | ₹1.94 | 33,745 |
| 2026-09-29 | ₹2.00 | ₹2.01 | ₹1.90 | ₹1.97 | 18,933 |
| 2026-09-28 | ₹1.98 | ₹2.00 | ₹1.95 | ₹2.00 | 12,810 |
| 2026-09-25 | ₹2.04 | ₹2.07 | ₹1.98 | ₹2.02 | 28,316 |
| 2026-09-24 | ₹2.04 | ₹2.05 | ₹1.96 | ₹2.03 | 14,785 |
| 2026-09-23 | ₹2.01 | ₹2.05 | ₹1.98 | ₹2.01 | 23,397 |
| 2026-09-22 | ₹1.96 | ₹2.04 | ₹1.96 | ₹2.01 | 20,186 |
| 2026-09-21 | ₹2.04 | ₹2.10 | ₹1.83 | ₹1.97 | 87,628 |
| 2026-09-18 | ₹1.89 | ₹1.99 | ₹1.88 | ₹1.96 | 27,124 |
| 2026-09-17 | ₹1.99 | ₹1.99 | ₹1.81 | ₹1.86 | 32,573 |
| 2026-09-16 | ₹1.92 | ₹2.05 | ₹1.78 | ₹1.95 | 60,667 |
| 2026-09-15 | ₹1.99 | ₹1.99 | ₹1.82 | ₹1.88 | 41,848 |
| 2026-09-11 | ₹2.03 | ₹2.04 | ₹1.96 | ₹1.99 | 27,350 |
| 2026-09-10 | ₹2.09 | ₹2.09 | ₹1.93 | ₹2.03 | 24,325 |
| 2026-09-09 | ₹2.12 | ₹2.12 | ₹2.05 | ₹2.05 | 7,841 |
| 2026-09-08 | ₹2.06 | ₹2.09 | ₹2.02 | ₹2.09 | 12,086 |
| 2026-09-07 | ₹2.02 | ₹2.06 | ₹2.00 | ₹2.04 | 20,240 |
| 2026-09-04 | ₹2.03 | ₹2.07 | ₹2.02 | ₹2.05 | 20,278 |
| 2026-09-03 | ₹2.00 | ₹2.08 | ₹2.00 | ₹2.04 | 24,149 |
| 2026-09-02 | ₹2.09 | ₹2.09 | ₹2.00 | ₹2.03 | 22,422 |
| 2026-09-01 | ₹2.03 | ₹2.13 | ₹2.03 | ₹2.08 | 19,387 |
| 2026-08-31 | ₹2.01 | ₹2.20 | ₹2.01 | ₹2.09 | 328,228 |
| 2026-08-28 | ₹2.04 | ₹2.04 | ₹1.90 | ₹2.00 | 44,981 |
| 2026-08-27 | ₹1.96 | ₹2.05 | ₹1.92 | ₹1.97 | 53,743 |
| 2026-08-26 | ₹2.02 | ₹2.05 | ₹2.00 | ₹2.02 | 32,805 |
| 2026-08-25 | ₹2.09 | ₹2.09 | ₹1.95 | ₹2.00 | 19,341 |
| 2026-08-24 | ₹2.11 | ₹2.13 | ₹1.93 | ₹2.05 | 205,890 |
| 2026-08-21 | ₹1.95 | ₹1.99 | ₹1.94 | ₹1.94 | 18,887 |
| 2026-08-20 | ₹2.04 | ₹2.10 | ₹1.90 | ₹1.95 | 128,239 |
| 2026-08-19 | ₹1.99 | ₹2.04 | ₹1.87 | ₹1.99 | 27,820 |
| 2026-08-18 | ₹1.98 | ₹2.06 | ₹1.86 | ₹1.97 | 22,161 |
| 2026-08-17 | ₹2.19 | ₹2.19 | ₹1.82 | ₹1.98 | 59,398 |
| 2026-08-14 | ₹2.01 | ₹2.09 | ₹1.91 | ₹2.01 | 55,866 |
| 2026-08-13 | ₹1.97 | ₹2.09 | ₹1.95 | ₹2.00 | 19,796 |
| 2026-08-12 | ₹2.11 | ₹2.13 | ₹1.96 | ₹2.01 | 22,587 |
| 2026-08-11 | ₹2.15 | ₹2.15 | ₹1.96 | ₹2.05 | 31,892 |
| 2026-08-10 | ₹2.00 | ₹2.14 | ₹1.95 | ₹2.05 | 86,775 |
| 2026-08-07 | ₹2.01 | ₹2.06 | ₹1.95 | ₹2.04 | 113,532 |
| 2026-08-06 | ₹2.04 | ₹2.04 | ₹1.90 | ₹1.97 | 119,617 |
| 2026-08-05 | ₹1.98 | ₹2.04 | ₹1.88 | ₹2.00 | 21,708 |
| 2026-08-04 | ₹2.04 | ₹2.06 | ₹1.88 | ₹1.95 | 14,937 |
| 2026-08-03 | ₹1.99 | ₹2.02 | ₹1.90 | ₹1.97 | 15,117 |
| 2026-07-31 | ₹1.91 | ₹2.00 | ₹1.85 | ₹1.94 | 21,542 |
| 2026-07-30 | ₹2.00 | ₹2.00 | ₹1.90 | ₹1.91 | 12,152 |
| 2026-07-29 | ₹2.05 | ₹2.05 | ₹1.94 | ₹1.97 | 27,842 |
| 2026-07-28 | ₹1.99 | ₹2.06 | ₹1.90 | ₹2.04 | 32,268 |
| 2026-07-27 | ₹1.81 | ₹1.99 | ₹1.81 | ₹1.99 | 47,946 |
| 2026-07-24 | ₹1.90 | ₹1.90 | ₹1.90 | ₹1.90 | 6,074 |
| 2026-07-23 | ₹1.86 | ₹1.89 | ₹1.86 | ₹1.87 | 8,869 |
| 2026-07-22 | ₹1.85 | ₹1.88 | ₹1.85 | ₹1.86 | 6,973 |
| 2026-07-21 | ₹1.88 | ₹1.88 | ₹1.87 | ₹1.88 | 21,175 |
| 2026-07-20 | ₹1.90 | ₹1.91 | ₹1.90 | ₹1.90 | 15,644 |
| 2026-07-17 | ₹1.92 | ₹1.92 | ₹1.90 | ₹1.90 | 15,587 |
| 2026-07-16 | ₹1.92 | ₹1.92 | ₹1.92 | ₹1.92 | 38,167 |
| 2026-07-15 | ₹1.92 | ₹1.95 | ₹1.90 | ₹1.95 | 10,633 |
| 2026-07-14 | ₹1.95 | ₹1.95 | ₹1.92 | ₹1.92 | 24,853 |
| 2026-07-13 | ₹1.95 | ₹1.95 | ₹1.95 | ₹1.95 | 25,956 |
| 2026-07-10 | ₹1.95 | ₹1.95 | ₹1.92 | ₹1.95 | 31,377 |
| 2026-07-09 | ₹1.98 | ₹1.98 | ₹1.95 | ₹1.95 | 7,174 |
| 2026-07-08 | ₹1.98 | ₹1.98 | ₹1.98 | ₹1.98 | 27,531 |
| 2026-07-07 | ₹1.96 | ₹1.99 | ₹1.96 | ₹1.98 | 18,106 |
| 2026-07-06 | ₹1.94 | ₹1.96 | ₹1.94 | ₹1.96 | 12,066 |
| 2026-07-03 | ₹1.93 | ₹1.95 | ₹1.93 | ₹1.95 | 18,145 |
| 2026-07-02 | ₹1.96 | ₹1.96 | ₹1.96 | ₹1.96 | 27,959 |
| 2026-07-01 | ₹1.96 | ₹1.96 | ₹1.96 | ₹1.96 | 67,190 |
| 2026-06-30 | ₹2.00 | ₹2.00 | ₹2.00 | ₹2.00 | 24,324 |
| 2026-06-29 | ₹2.04 | ₹2.04 | ₹2.04 | ₹2.04 | 40,398 |
| 2026-06-25 | ₹2.10 | ₹2.10 | ₹2.08 | ₹2.08 | 42,066 |
| 2026-06-24 | ₹2.15 | ₹2.15 | ₹2.12 | ₹2.12 | 8,573 |
| 2026-06-23 | ₹2.20 | ₹2.20 | ₹2.16 | ₹2.16 | 26,492 |
| 2026-06-22 | ₹2.20 | ₹2.20 | ₹2.20 | ₹2.20 | 41,927 |
| 2026-06-19 | ₹2.24 | ₹2.24 | ₹2.24 | ₹2.24 | 26,332 |
| 2026-06-18 | ₹2.33 | ₹2.33 | ₹2.27 | ₹2.28 | 78,625 |
| 2026-06-17 | ₹2.30 | ₹2.38 | ₹2.30 | ₹2.38 | 88,162 |
| 2026-06-16 | ₹2.26 | ₹2.27 | ₹2.21 | ₹2.27 | 45,421 |
| 2026-06-15 | ₹2.07 | ₹2.17 | ₹2.02 | ₹2.17 | 48,875 |
| 2026-06-12 | ₹1.98 | ₹2.07 | ₹1.98 | ₹2.07 | 30,839 |
| 2026-06-11 | ₹2.00 | ₹2.08 | ₹1.95 | ₹1.98 | 28,361 |
| 2026-06-10 | ₹2.08 | ₹2.08 | ₹2.00 | ₹2.01 | 71,867 |
| 2026-06-09 | ₹1.96 | ₹2.15 | ₹1.96 | ₹2.08 | 78,700 |
| 2026-06-08 | ₹2.05 | ₹2.09 | ₹2.05 | ₹2.06 | 27,675 |
| 2026-06-05 | ₹2.04 | ₹2.10 | ₹2.04 | ₹2.09 | 48,284 |
| 2026-06-04 | ₹2.12 | ₹2.12 | ₹2.03 | ₹2.04 | 64,432 |
| 2026-06-03 | ₹2.16 | ₹2.16 | ₹2.10 | ₹2.12 | 34,427 |
| 2026-06-02 | ₹2.10 | ₹2.19 | ₹2.09 | ₹2.16 | 92,107 |
| 2026-06-01 | ₹2.25 | ₹2.26 | ₹2.20 | ₹2.20 | 53,237 |
| 2026-05-29 | ₹2.26 | ₹2.32 | ₹2.21 | ₹2.31 | 84,028 |
| 2026-05-27 | ₹2.40 | ₹2.43 | ₹2.26 | ₹2.32 | 61,188 |
| 2026-05-26 | ₹2.46 | ₹2.49 | ₹2.34 | ₹2.36 | 240,211 |
| 2026-05-25 | ₹2.46 | ₹2.46 | ₹2.30 | ₹2.46 | 252,015 |
| 2026-05-22 | ₹2.35 | ₹2.35 | ₹2.35 | ₹2.35 | 92,353 |
| 2026-05-21 | ₹2.04 | ₹2.24 | ₹2.04 | ₹2.24 | 104,094 |
| 2026-05-20 | ₹2.14 | ₹2.14 | ₹2.14 | ₹2.14 | 48,083 |
| 2026-05-19 | ₹2.25 | ₹2.25 | ₹2.25 | ₹2.25 | 37,644 |
| 2026-05-18 | ₹2.36 | ₹2.36 | ₹2.36 | ₹2.36 | 43,371 |
| 2026-05-15 | ₹2.48 | ₹2.48 | ₹2.48 | ₹2.48 | 27,595 |
| 2026-05-14 | ₹2.61 | ₹2.63 | ₹2.61 | ₹2.61 | 45,387 |
| 2026-05-13 | ₹2.74 | ₹2.74 | ₹2.74 | ₹2.74 | 130,893 |
| 2026-05-12 | ₹3.28 | ₹3.47 | ₹2.88 | ₹2.88 | 757,129 |
| 2026-05-11 | ₹3.03 | ₹3.33 | ₹2.81 | ₹3.20 | 2,070,939 |
| 2026-05-08 | ₹2.52 | ₹2.78 | ₹2.43 | ₹2.78 | 958,847 |
| 2026-05-07 | ₹2.32 | ₹2.32 | ₹2.20 | ₹2.32 | 977,425 |
| 2026-05-06 | ₹1.95 | ₹1.97 | ₹1.90 | ₹1.94 | 146,443 |
| 2026-05-05 | ₹1.97 | ₹1.98 | ₹1.70 | ₹1.87 | 162,292 |
| 2026-05-04 | ₹2.12 | ₹2.17 | ₹1.68 | ₹1.91 | 218,889 |
| 2026-04-30 | ₹2.18 | ₹2.18 | ₹2.00 | ₹2.08 | 40,376 |
| 2026-04-29 | ₹2.07 | ₹2.15 | ₹2.06 | ₹2.09 | 10,985 |
| 2026-04-28 | ₹2.24 | ₹2.24 | ₹1.81 | ₹2.13 | 180,950 |
| 2026-04-27 | ₹1.88 | ₹2.16 | ₹1.88 | ₹2.12 | 89,817 |
| 2026-04-24 | ₹2.05 | ₹2.05 | ₹1.85 | ₹2.00 | 38,286 |
| 2026-04-23 | ₹2.11 | ₹2.20 | ₹2.02 | ₹2.05 | 46,450 |
| 2026-04-22 | ₹2.13 | ₹2.13 | ₹2.04 | ₹2.11 | 23,227 |
| 2026-04-21 | ₹2.11 | ₹2.18 | ₹2.04 | ₹2.13 | 47,998 |
| 2026-04-20 | ₹2.37 | ₹2.37 | ₹2.01 | ₹2.17 | 91,615 |
| 2026-04-17 | ₹2.00 | ₹2.08 | ₹1.92 | ₹2.00 | 116,099 |
| 2026-04-16 | ₹1.84 | ₹1.92 | ₹1.80 | ₹1.89 | 93,226 |
| 2026-04-15 | ₹1.84 | ₹1.85 | ₹1.77 | ₹1.82 | 68,817 |
| 2026-04-13 | ₹1.87 | ₹1.92 | ₹1.74 | ₹1.80 | 65,673 |
| 2026-04-10 | ₹1.81 | ₹1.90 | ₹1.80 | ₹1.87 | 67,382 |
| 2026-04-09 | ₹1.84 | ₹1.84 | ₹1.72 | ₹1.81 | 27,254 |
| 2026-04-08 | ₹1.73 | ₹1.84 | ₹1.70 | ₹1.79 | 49,460 |
| 2026-04-07 | ₹1.75 | ₹1.75 | ₹1.64 | ₹1.70 | 30,239 |
| 2026-04-06 | ₹1.64 | ₹1.79 | ₹1.64 | ₹1.70 | 49,722 |
| 2026-04-02 | ₹1.81 | ₹1.82 | ₹1.61 | ₹1.70 | 79,152 |
| 2026-04-01 | ₹1.60 | ₹1.90 | ₹1.60 | ₹1.75 | 112,181 |
| 2026-03-30 | ₹1.57 | ₹1.66 | ₹1.52 | ₹1.60 | 90,220 |
| 2026-03-27 | ₹1.84 | ₹1.84 | ₹1.67 | ₹1.68 | 408,855 |
| 2026-03-25 | ₹1.56 | ₹1.60 | ₹1.56 | ₹1.58 | 35,679 |
| 2026-03-24 | ₹1.57 | ₹1.67 | ₹1.56 | ₹1.59 | 59,728 |
| 2026-03-23 | ₹1.65 | ₹1.67 | ₹1.56 | ₹1.58 | 24,154 |
| 2026-03-20 | ₹1.60 | ₹1.67 | ₹1.55 | ₹1.61 | 40,469 |
| 2026-03-19 | ₹1.65 | ₹1.67 | ₹1.33 | ₹1.55 | 23,116 |
| 2026-03-18 | ₹1.67 | ₹1.67 | ₹1.53 | ₹1.61 | 46,164 |
| 2026-03-17 | ₹1.67 | ₹1.67 | ₹1.59 | ₹1.63 | 16,672 |
| 2026-03-16 | ₹1.67 | ₹1.70 | ₹1.52 | ₹1.59 | 69,690 |
| 2026-03-13 | ₹1.72 | ₹1.72 | ₹1.54 | ₹1.68 | 82,267 |
| 2026-03-12 | ₹1.75 | ₹1.75 | ₹1.69 | ₹1.72 | 16,979 |
| 2026-03-11 | ₹1.72 | ₹1.76 | ₹1.69 | ₹1.72 | 24,561 |
| 2026-03-10 | ₹1.77 | ₹1.78 | ₹1.66 | ₹1.70 | 21,730 |
| 2026-03-09 | ₹1.85 | ₹1.85 | ₹1.63 | ₹1.73 | 34,347 |
| 2026-03-06 | ₹1.73 | ₹1.86 | ₹1.71 | ₹1.78 | 17,805 |
| 2026-03-05 | ₹1.73 | ₹1.73 | ₹1.67 | ₹1.71 | 22,503 |
| 2026-03-04 | ₹1.78 | ₹1.78 | ₹1.52 | ₹1.67 | 96,152 |
| 2026-03-02 | ₹1.73 | ₹1.78 | ₹1.68 | ₹1.73 | 39,862 |
| 2026-02-27 | ₹1.85 | ₹1.85 | ₹1.56 | ₹1.72 | 84,701 |
| 2026-02-26 | ₹1.85 | ₹1.90 | ₹1.65 | ₹1.82 | 72,296 |
| 2026-02-25 | ₹1.89 | ₹1.89 | ₹1.80 | ₹1.81 | 12,348 |
| 2026-02-24 | ₹1.89 | ₹1.95 | ₹1.76 | ₹1.84 | 43,482 |
| 2026-02-23 | ₹1.90 | ₹1.90 | ₹1.86 | ₹1.88 | 30,680 |
| 2026-02-20 | ₹1.90 | ₹1.90 | ₹1.80 | ₹1.85 | 24,269 |
| 2026-02-19 | ₹1.81 | ₹2.15 | ₹1.81 | ₹1.87 | 101,058 |
| 2026-02-18 | ₹1.87 | ₹1.87 | ₹1.80 | ₹1.81 | 29,561 |
| 2026-02-17 | ₹1.87 | ₹1.87 | ₹1.84 | ₹1.86 | 7,377 |
| 2026-02-16 | ₹1.82 | ₹1.87 | ₹1.82 | ₹1.83 | 16,213 |
| 2026-02-13 | ₹1.84 | ₹1.90 | ₹1.59 | ₹1.81 | 98,567 |
| 2026-02-12 | ₹1.93 | ₹1.93 | ₹1.85 | ₹1.91 | 17,039 |
| 2026-02-11 | ₹1.95 | ₹1.95 | ₹1.85 | ₹1.92 | 20,565 |
| 2026-02-10 | ₹1.90 | ₹1.93 | ₹1.86 | ₹1.92 | 34,419 |
| 2026-02-09 | ₹1.91 | ₹1.92 | ₹1.88 | ₹1.90 | 165,017 |
| 2026-02-06 | ₹1.93 | ₹1.94 | ₹1.88 | ₹1.91 | 15,631 |
| 2026-02-05 | ₹1.90 | ₹1.93 | ₹1.86 | ₹1.93 | 60,883 |
| 2026-02-04 | ₹1.85 | ₹2.00 | ₹1.80 | ₹1.86 | 94,463 |
| 2026-02-03 | ₹1.88 | ₹1.95 | ₹1.85 | ₹1.91 | 53,783 |
| 2026-02-02 | ₹1.84 | ₹1.95 | ₹1.84 | ₹1.88 | 39,696 |
| 2026-02-01 | ₹1.92 | ₹1.92 | ₹1.88 | ₹1.91 | 13,817 |
| 2026-01-30 | ₹1.92 | ₹1.92 | ₹1.88 | ₹1.92 | 34,675 |
| 2026-01-29 | ₹1.92 | ₹1.92 | ₹1.87 | ₹1.88 | 37,812 |
| 2026-01-28 | ₹1.87 | ₹1.98 | ₹1.87 | ₹1.92 | 29,328 |
| 2026-01-27 | ₹1.91 | ₹1.95 | ₹1.85 | ₹1.87 | 40,419 |
| 2026-01-23 | ₹1.94 | ₹1.94 | ₹1.85 | ₹1.91 | 32,054 |
| 2026-01-22 | ₹1.84 | ₹1.95 | ₹1.84 | ₹1.90 | 54,187 |
| 2026-01-21 | ₹1.98 | ₹2.00 | ₹1.86 | ₹1.91 | 56,416 |
| 2026-01-20 | ₹1.76 | ₹2.00 | ₹1.76 | ₹1.89 | 80,271 |
| 2026-01-19 | ₹1.91 | ₹1.95 | ₹1.83 | ₹1.87 | 66,375 |
| 2026-01-16 | ₹1.98 | ₹2.02 | ₹1.87 | ₹1.91 | 67,658 |
| 2026-01-14 | ₹2.00 | ₹2.00 | ₹1.91 | ₹1.95 | 15,337 |
| 2026-01-13 | ₹2.00 | ₹2.03 | ₹1.60 | ₹1.90 | 42,455 |
| 2026-01-12 | ₹2.05 | ₹2.05 | ₹1.93 | ₹1.98 | 34,090 |
| 2026-01-09 | ₹2.01 | ₹2.02 | ₹1.92 | ₹2.01 | 43,740 |
| 2026-01-08 | ₹1.91 | ₹2.04 | ₹1.91 | ₹1.99 | 35,215 |
| 2026-01-07 | ₹2.00 | ₹2.05 | ₹1.90 | ₹2.02 | 46,249 |
| 2026-01-06 | ₹2.00 | ₹2.02 | ₹1.92 | ₹1.99 | 48,128 |
| 2026-01-05 | ₹2.03 | ₹2.03 | ₹1.98 | ₹1.98 | 74,340 |
| 2026-01-02 | ₹2.05 | ₹2.05 | ₹2.00 | ₹2.01 | 46,279 |
| 2026-01-01 | ₹2.00 | ₹2.07 | ₹2.00 | ₹2.03 | 32,363 |
Crystal Business System Share Price Performance Analysis (Jan 2018 - Oct 2026)
CRYSTAL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-5.91%
₹2.03 → ₹1.91
Year to Date
Price Volatility
11.25%
Low Volatility
Year to Date
Average Daily Volume
77,717
Year to Date Average
BSE Exchange
Crystal Business System Share Price History – Frequently Asked Questions
Common questions about CRYSTAL historical data and records. For live price, key ratios and fundamentals, see CRYSTAL screener.
What is the all-time high share price of Crystal Business System (CRYSTAL)?
The all-time high share price of Crystal Business System was ₹34.8 recorded on August 16, 2022 on the BSE exchange.
What is the all-time low share price of Crystal Business System (CRYSTAL)?
The all-time low share price of Crystal Business System was ₹0.7 recorded on February 20, 2020 on the BSE exchange.
How can I download CRYSTAL historical share price data?
You can download Crystal Business System historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CRYSTAL shares?
The highest trading volume day for Crystal Business System was 7,446,188 shares traded on September 23, 2022 on the BSE exchange, with share price at ₹20.55.