Price Data Selection & Download
Krystal Integrated Services Share Price All Time Records & Statistics (Mar 2024 - May 2026)
528 daily OHLCV records on NSE from March 2024 to May 2026. For live price, key ratios and fundamentals, see KRYSTAL screener.
Share Price All Time High
₹1021.95
April 12, 2024
NSE Exchange
Share Price All Time Low
₹415.60
February 18, 2025
NSE Exchange
Highest Volume Trading Day
7,473,769
March 21, 2024 • ₹712.85
NSE Exchange
Share Price History Data (Mar 2024 - May 2026)
KRYSTAL daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹582.55 | ₹589.55 | ₹577.00 | ₹578.75 | 8,028 |
| 2026-05-27 | ₹582.45 | ₹591.20 | ₹578.60 | ₹583.05 | 13,271 |
| 2026-05-26 | ₹589.45 | ₹589.70 | ₹577.80 | ₹582.45 | 9,688 |
| 2026-05-25 | ₹589.00 | ₹592.70 | ₹579.30 | ₹582.95 | 30,665 |
| 2026-05-22 | ₹581.65 | ₹600.00 | ₹576.10 | ₹588.00 | 34,008 |
| 2026-05-21 | ₹580.25 | ₹589.90 | ₹575.50 | ₹578.75 | 8,411 |
| 2026-05-20 | ₹583.90 | ₹586.45 | ₹575.75 | ₹581.40 | 7,337 |
| 2026-05-19 | ₹577.10 | ₹590.95 | ₹577.10 | ₹581.40 | 10,540 |
| 2026-05-18 | ₹593.75 | ₹593.75 | ₹575.00 | ₹580.00 | 36,632 |
| 2026-05-15 | ₹600.30 | ₹606.45 | ₹591.00 | ₹594.70 | 16,998 |
| 2026-05-14 | ₹610.15 | ₹613.00 | ₹600.05 | ₹602.10 | 16,241 |
| 2026-05-13 | ₹629.80 | ₹631.40 | ₹602.00 | ₹609.00 | 35,628 |
| 2026-05-12 | ₹590.05 | ₹634.85 | ₹586.10 | ₹621.40 | 435,321 |
| 2026-05-11 | ₹577.35 | ₹596.25 | ₹577.35 | ₹589.65 | 54,424 |
| 2026-05-08 | ₹614.35 | ₹620.00 | ₹593.35 | ₹598.40 | 57,238 |
| 2026-05-07 | ₹618.35 | ₹632.90 | ₹605.05 | ₹614.35 | 30,989 |
| 2026-05-06 | ₹606.00 | ₹622.05 | ₹605.05 | ₹616.65 | 26,654 |
| 2026-05-05 | ₹609.00 | ₹612.95 | ₹601.35 | ₹604.60 | 11,068 |
| 2026-05-04 | ₹601.00 | ₹617.50 | ₹601.00 | ₹603.45 | 18,596 |
| 2026-04-30 | ₹618.95 | ₹626.70 | ₹600.00 | ₹606.20 | 66,379 |
| 2026-04-29 | ₹596.70 | ₹618.95 | ₹596.00 | ₹615.45 | 61,410 |
| 2026-04-28 | ₹596.15 | ₹625.70 | ₹590.55 | ₹596.70 | 121,244 |
| 2026-04-27 | ₹599.00 | ₹618.25 | ₹591.10 | ₹596.15 | 141,794 |
| 2026-04-24 | ₹590.00 | ₹645.00 | ₹565.55 | ₹600.60 | 2,912,704 |
| 2026-04-23 | ₹579.15 | ₹583.40 | ₹572.00 | ₹575.15 | 7,032 |
| 2026-04-22 | ₹581.55 | ₹589.50 | ₹580.05 | ₹581.25 | 3,664 |
| 2026-04-21 | ₹578.05 | ₹590.00 | ₹577.00 | ₹582.65 | 7,181 |
| 2026-04-20 | ₹588.00 | ₹598.35 | ₹571.10 | ₹578.65 | 28,155 |
| 2026-04-17 | ₹566.00 | ₹595.00 | ₹557.85 | ₹585.05 | 37,660 |
| 2026-04-16 | ₹553.95 | ₹575.00 | ₹550.00 | ₹557.70 | 38,479 |
| 2026-04-15 | ₹534.60 | ₹552.65 | ₹533.40 | ₹547.45 | 21,671 |
| 2026-04-13 | ₹548.00 | ₹548.00 | ₹525.00 | ₹534.60 | 16,474 |
| 2026-04-10 | ₹541.70 | ₹556.80 | ₹537.00 | ₹543.00 | 70,660 |
| 2026-04-09 | ₹543.05 | ₹554.95 | ₹540.15 | ₹545.50 | 9,019 |
| 2026-04-08 | ₹557.00 | ₹557.00 | ₹536.30 | ₹542.30 | 11,156 |
| 2026-04-07 | ₹532.80 | ₹536.65 | ₹525.00 | ₹529.05 | 12,784 |
| 2026-04-06 | ₹531.80 | ₹544.85 | ₹524.15 | ₹538.10 | 33,625 |
| 2026-04-02 | ₹508.50 | ₹539.90 | ₹508.50 | ₹529.05 | 6,559 |
| 2026-04-01 | ₹510.00 | ₹548.90 | ₹510.00 | ₹540.90 | 13,190 |
| 2026-03-30 | ₹538.00 | ₹538.00 | ₹504.20 | ₹507.15 | 24,376 |
| 2026-03-27 | ₹543.00 | ₹545.90 | ₹540.00 | ₹540.00 | 23,263 |
| 2026-03-25 | ₹542.25 | ₹557.00 | ₹540.00 | ₹540.45 | 16,541 |
| 2026-03-24 | ₹551.00 | ₹557.95 | ₹540.00 | ₹540.75 | 12,183 |
| 2026-03-23 | ₹556.70 | ₹557.65 | ₹540.00 | ₹540.05 | 25,668 |
| 2026-03-20 | ₹564.50 | ₹566.70 | ₹551.90 | ₹553.15 | 3,916 |
| 2026-03-19 | ₹565.90 | ₹570.45 | ₹551.95 | ₹554.70 | 10,935 |
| 2026-03-18 | ₹557.00 | ₹582.00 | ₹554.35 | ₹574.35 | 21,469 |
| 2026-03-17 | ₹559.00 | ₹559.00 | ₹550.00 | ₹550.20 | 9,002 |
| 2026-03-16 | ₹570.00 | ₹589.95 | ₹550.00 | ₹550.95 | 72,646 |
| 2026-03-13 | ₹584.50 | ₹612.30 | ₹565.05 | ₹569.35 | 65,330 |
| 2026-03-12 | ₹592.20 | ₹593.95 | ₹581.20 | ₹585.05 | 6,049 |
| 2026-03-11 | ₹606.75 | ₹609.50 | ₹590.05 | ₹591.20 | 9,791 |
| 2026-03-10 | ₹600.05 | ₹616.40 | ₹600.00 | ₹600.80 | 20,600 |
| 2026-03-09 | ₹600.00 | ₹600.00 | ₹565.00 | ₹577.05 | 21,989 |
| 2026-03-06 | ₹629.10 | ₹634.90 | ₹601.00 | ₹601.35 | 32,926 |
| 2026-03-05 | ₹575.25 | ₹670.05 | ₹574.00 | ₹638.70 | 108,642 |
| 2026-03-04 | ₹599.80 | ₹599.80 | ₹555.00 | ₹566.75 | 27,161 |
| 2026-03-02 | ₹600.00 | ₹614.55 | ₹600.00 | ₹600.80 | 37,181 |
| 2026-02-27 | ₹625.55 | ₹629.00 | ₹625.00 | ₹625.85 | 45,303 |
| 2026-02-26 | ₹626.30 | ₹629.10 | ₹625.00 | ₹625.55 | 16,381 |
| 2026-02-25 | ₹625.95 | ₹634.00 | ₹625.00 | ₹626.30 | 26,333 |
| 2026-02-24 | ₹631.30 | ₹637.45 | ₹625.00 | ₹625.05 | 15,034 |
| 2026-02-23 | ₹625.00 | ₹639.95 | ₹625.00 | ₹631.30 | 34,988 |
| 2026-02-20 | ₹628.15 | ₹634.95 | ₹610.00 | ₹610.05 | 43,335 |
| 2026-02-19 | ₹625.05 | ₹637.40 | ₹625.00 | ₹625.05 | 21,738 |
| 2026-02-18 | ₹617.00 | ₹620.55 | ₹611.60 | ₹615.85 | 6,821 |
| 2026-02-17 | ₹623.65 | ₹633.20 | ₹610.00 | ₹611.60 | 12,305 |
| 2026-02-16 | ₹626.70 | ₹629.50 | ₹614.00 | ₹620.00 | 10,483 |
| 2026-02-13 | ₹659.00 | ₹659.00 | ₹625.00 | ₹626.25 | 11,379 |
| 2026-02-12 | ₹620.05 | ₹683.00 | ₹620.05 | ₹650.20 | 215,021 |
| 2026-02-11 | ₹655.00 | ₹655.00 | ₹618.90 | ₹624.00 | 10,752 |
| 2026-02-10 | ₹626.70 | ₹656.00 | ₹607.75 | ₹645.75 | 100,033 |
| 2026-02-09 | ₹605.00 | ₹624.90 | ₹605.00 | ₹614.40 | 14,312 |
| 2026-02-06 | ₹613.00 | ₹637.35 | ₹601.00 | ₹603.75 | 93,136 |
| 2026-02-05 | ₹602.00 | ₹626.00 | ₹602.00 | ₹607.85 | 25,152 |
| 2026-02-04 | ₹608.00 | ₹619.00 | ₹592.25 | ₹601.85 | 57,396 |
| 2026-02-03 | ₹610.00 | ₹628.20 | ₹610.00 | ₹610.70 | 110,588 |
| 2026-02-02 | ₹639.95 | ₹639.95 | ₹601.00 | ₹601.20 | 94,394 |
| 2026-02-01 | ₹601.05 | ₹607.90 | ₹601.00 | ₹601.10 | 19,612 |
| 2026-01-30 | ₹601.05 | ₹605.05 | ₹601.00 | ₹601.05 | 22,307 |
| 2026-01-29 | ₹601.05 | ₹606.95 | ₹601.00 | ₹601.05 | 49,459 |
| 2026-01-28 | ₹601.20 | ₹608.15 | ₹601.00 | ₹601.60 | 21,489 |
| 2026-01-27 | ₹602.05 | ₹604.85 | ₹601.00 | ₹601.05 | 33,564 |
| 2026-01-23 | ₹625.00 | ₹625.00 | ₹601.00 | ₹602.10 | 43,035 |
| 2026-01-22 | ₹612.95 | ₹613.45 | ₹601.05 | ₹602.90 | 30,488 |
| 2026-01-21 | ₹610.05 | ₹613.05 | ₹601.00 | ₹601.95 | 101,471 |
| 2026-01-20 | ₹612.00 | ₹615.50 | ₹610.00 | ₹610.05 | 11,440 |
| 2026-01-19 | ₹618.10 | ₹639.95 | ₹610.10 | ₹611.05 | 220,858 |
| 2026-01-16 | ₹616.00 | ₹628.40 | ₹614.00 | ₹618.10 | 69,607 |
| 2026-01-14 | ₹627.70 | ₹632.00 | ₹614.05 | ₹614.35 | 68,035 |
| 2026-01-13 | ₹619.00 | ₹639.90 | ₹614.05 | ₹614.10 | 371,039 |
| 2026-01-12 | ₹643.95 | ₹668.00 | ₹615.00 | ₹616.75 | 377,115 |
| 2026-01-09 | ₹525.80 | ₹623.90 | ₹522.55 | ₹623.90 | 914,967 |
| 2026-01-08 | ₹513.00 | ₹534.00 | ₹500.00 | ₹519.95 | 31,730 |
| 2026-01-07 | ₹505.00 | ₹515.10 | ₹502.00 | ₹506.50 | 12,987 |
| 2026-01-06 | ₹510.00 | ₹515.90 | ₹503.90 | ₹505.10 | 12,177 |
| 2026-01-05 | ₹520.00 | ₹528.80 | ₹511.20 | ₹513.10 | 8,109 |
| 2026-01-02 | ₹521.00 | ₹529.00 | ₹515.00 | ₹524.80 | 6,005 |
| 2026-01-01 | ₹518.40 | ₹521.30 | ₹512.60 | ₹519.20 | 3,406 |
Krystal Integrated Services Share Price Performance Analysis (Mar 2024 - May 2026)
KRYSTAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+11.47%
₹519.20 → ₹578.75
Year to Date
Price Volatility
5.87%
Low Volatility
Year to Date
Average Daily Volume
85,111
Year to Date Average
NSE Exchange
Krystal Integrated Services Share Price History – Frequently Asked Questions
Common questions about KRYSTAL historical data and records. Examine KRYSTAL earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Krystal Integrated Services (KRYSTAL)?
The all-time high share price of Krystal Integrated Services was ₹1021.95 recorded on April 12, 2024 on the NSE exchange.
What is the all-time low share price of Krystal Integrated Services (KRYSTAL)?
The all-time low share price of Krystal Integrated Services was ₹415.6 recorded on February 18, 2025 on the NSE exchange.
How can I download KRYSTAL historical share price data?
You can download Krystal Integrated Services 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 KRYSTAL shares?
The highest trading volume day for Krystal Integrated Services was 7,473,769 shares traded on March 21, 2024 on the NSE exchange, with share price at ₹712.85.