Crystal Business System

CRYT
🏛️ india →
2.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 12.10 12.10 12.10 12.10 0.0M
2022-12-29 12.30 12.30 12.30 12.30 0.0M
2022-12-28 12.55 12.55 12.55 12.55 0.0M
2022-12-27 12.80 12.80 12.80 12.80 0.0M
2022-12-26 13.05 13.05 13.05 13.05 0.0M
2022-12-23 13.30 13.30 13.30 13.30 0.0M
2022-12-22 13.55 13.55 13.55 13.55 0.0M
2022-12-21 13.80 13.80 13.80 13.80 0.0M
2022-12-20 14.05 14.05 14.05 14.05 0.0M
2022-12-19 14.30 14.30 14.30 14.30 0.0M
2022-12-16 14.55 14.55 14.55 14.55 0.0M
2022-12-15 14.80 14.80 14.80 14.80 0.0M
2022-12-14 15.10 15.10 15.10 15.10 0.0M
2022-12-13 15.40 15.40 15.40 15.40 0.0M
2022-12-12 15.70 15.70 15.70 15.70 0.0M
2022-12-09 16.00 16.00 16.00 16.00 0.0M
2022-12-08 16.30 16.30 16.30 16.30 0.0M
2022-12-07 16.60 16.60 16.60 16.60 0.0M
2022-12-06 16.90 16.90 16.90 16.90 0.0M
2022-12-05 17.20 17.20 17.20 17.20 0.0M
2022-12-02 17.55 17.55 17.55 17.55 0.0M
2022-12-01 18.55 18.55 17.90 17.90 0.6M
2022-11-30 17.87 18.22 17.87 18.22 1.2M
2022-11-29 17.17 17.87 17.17 17.87 1.4M
2022-11-28 17.52 17.52 17.50 17.52 1.3M
2022-11-25 17.16 17.18 17.16 17.18 1.7M
2022-11-24 16.80 16.85 16.80 16.85 1.3M
2022-11-23 16.19 16.52 16.19 16.52 0.9M
2022-11-22 16.15 16.20 16.15 16.20 1.0M
2022-11-21 15.88 15.89 15.87 15.89 1.1M
2022-11-18 15.57 15.58 15.56 15.58 1.0M
2022-11-17 15.25 15.28 15.25 15.28 0.8M
2022-11-16 14.98 14.99 14.97 14.99 0.9M
2022-11-15 14.40 14.70 14.40 14.70 0.8M
2022-11-14 14.14 14.42 14.14 14.42 0.8M
2022-11-11 14.12 14.14 14.12 14.14 1.1M
2022-11-10 13.85 13.87 13.85 13.87 0.7M
2022-11-09 13.59 13.60 13.58 13.60 0.9M
2022-11-07 13.33 13.34 13.32 13.34 0.8M
2022-11-04 13.03 13.08 12.58 13.08 1.0M
2022-11-03 12.81 12.83 12.80 12.83 1.2M
2022-11-02 12.51 12.58 12.51 12.58 0.7M
2022-11-01 12.05 12.34 11.86 12.34 0.8M
2022-10-31 11.70 12.10 11.70 12.10 1.0M
2022-10-28 11.80 11.90 11.00 11.90 4.1M
2022-10-27 11.30 11.35 11.25 11.35 3.2M
2022-10-25 10.05 10.85 9.90 10.85 2.5M
2022-10-24 10.80 11.25 10.25 10.35 1.4M
2022-10-21 10.75 10.90 10.75 10.75 0.3M
2022-10-20 11.30 11.40 11.30 11.30 0.2M
2022-10-19 11.85 12.20 11.85 11.85 0.3M
2022-10-18 12.45 12.90 12.45 12.45 0.4M
2022-10-17 13.75 14.00 13.10 13.10 0.8M
2022-10-14 13.75 14.90 13.75 13.75 0.4M
2022-10-13 15.00 15.00 14.45 14.45 0.3M
2022-10-12 15.20 16.60 15.20 15.20 1.6M
2022-10-11 16.75 16.75 15.95 15.95 0.2M
2022-10-10 16.75 16.75 16.75 16.75 0.3M
2022-10-07 17.60 17.70 17.60 17.60 0.3M
2022-10-06 20.20 20.30 18.50 18.50 2.0M
2022-10-04 19.40 19.45 19.15 19.45 1.1M
2022-10-03 17.00 18.55 16.85 18.55 1.5M
2022-09-30 16.90 17.70 16.15 17.70 1.5M
2022-09-29 16.85 18.50 16.85 16.90 0.8M
2022-09-28 17.70 17.70 17.70 17.70 0.1M
2022-09-27 18.60 18.60 18.60 18.60 0.2M
2022-09-26 20.00 20.00 19.55 19.55 0.1M
2022-09-23 21.10 22.20 20.10 20.55 7.4M
2022-09-22 20.15 21.15 20.15 21.15 2.7M
2022-09-21 19.85 20.15 18.60 20.15 4.2M
2022-09-20 18.60 20.50 18.60 19.20 4.4M
2022-09-19 19.55 19.55 19.55 19.55 0.1M
2022-09-16 20.55 20.55 20.55 20.55 0.1M
2022-09-15 21.60 21.60 21.60 21.60 0.1M
2022-09-14 22.70 22.70 22.70 22.70 0.1M
2022-09-13 26.20 26.35 23.85 23.85 5.4M
2022-09-12 22.80 25.10 22.80 25.10 2.5M
2022-09-09 23.85 23.95 23.85 23.95 2.8M
2022-09-08 22.45 22.85 22.45 22.85 3.0M
2022-09-07 19.80 21.80 19.80 21.80 2.0M
2022-09-06 18.90 20.80 18.90 20.80 2.6M
2022-09-05 19.85 19.85 19.75 19.85 1.9M
2022-09-02 18.05 18.95 18.05 18.95 2.9M
2022-09-01 18.05 18.10 18.05 18.05 0.3M
2022-08-30 19.00 19.00 19.00 19.00 0.1M
2022-08-29 20.00 20.00 20.00 20.00 0.0M
2022-08-26 21.05 21.05 21.05 21.05 0.1M
2022-08-25 22.15 22.15 22.15 22.15 0.0M
2022-08-24 23.30 23.30 23.30 23.30 0.0M
2022-08-23 24.50 24.50 24.50 24.50 0.0M
2022-08-22 25.75 25.75 25.75 25.75 0.0M
2022-08-19 27.10 27.10 27.10 27.10 0.0M
2022-08-18 28.50 28.50 28.50 28.50 0.0M
2022-08-17 29.95 29.95 29.95 29.95 0.1M
2022-08-16 33.15 34.80 31.50 31.50 0.8M
2022-08-12 32.95 33.15 32.95 33.15 3.0M
2022-08-11 28.60 31.60 28.60 31.60 2.8M
2022-08-10 29.95 30.10 29.95 30.10 3.0M
2022-08-08 28.55 28.70 28.55 28.70 3.1M
2022-08-05 27.20 27.35 27.20 27.35 3.4M
2022-08-04 25.75 26.05 25.75 26.05 2.9M
2022-08-03 24.75 24.85 24.75 24.85 3.4M
2022-08-02 23.60 23.70 23.60 23.70 2.9M
2022-08-01 22.50 22.60 22.50 22.60 3.0M
2022-07-29 21.49 21.56 21.49 21.56 2.5M
2022-07-28 19.57 20.54 19.57 20.54 2.4M
2022-07-27 19.54 19.57 18.64 19.57 3.3M
2022-07-26 17.79 18.67 17.79 18.64 3.8M
2022-07-25 17.74 17.79 17.74 17.79 3.0M
2022-07-22 16.90 16.95 16.90 16.95 1.9M
2022-07-21 16.14 16.15 16.12 16.15 1.9M
2022-07-20 15.20 15.39 15.20 15.39 1.8M
2022-07-19 14.49 14.66 13.29 14.66 1.9M
2022-07-18 13.90 13.97 13.31 13.97 3.0M
2022-07-15 13.31 13.31 13.31 13.31 0.9M
2022-07-14 12.68 12.68 12.68 12.68 1.2M
2022-07-13 12.08 12.08 11.51 12.08 2.3M
2022-07-12 11.51 11.51 11.51 11.51 0.2M
2022-07-11 10.45 10.97 10.45 10.97 0.1M
2022-07-08 11.50 11.50 10.45 10.45 0.1M
2022-07-07 11.46 11.46 10.96 11.00 0.0M
2022-07-06 10.40 10.95 9.92 10.95 0.1M
2022-07-05 10.45 10.45 10.44 10.44 0.0M
2022-07-04 11.00 11.00 10.98 10.98 0.1M
2022-07-01 12.50 12.50 11.55 11.55 0.2M
2022-06-30 11.60 12.15 11.05 12.15 0.1M
2022-06-29 12.30 12.75 11.60 11.60 0.1M
2022-06-28 11.20 12.20 11.20 12.20 0.1M
2022-06-27 10.65 11.75 10.65 11.75 0.1M
2022-06-24 10.90 11.20 10.90 11.20 0.1M
2022-06-23 9.90 10.90 9.90 10.90 0.3M
2022-06-22 10.40 10.40 10.40 10.40 0.0M
2022-06-21 10.90 10.90 10.90 10.90 0.1M
2022-06-20 10.90 12.00 10.90 11.45 0.1M
2022-06-17 11.35 11.45 10.45 11.45 0.3M
2022-06-16 9.95 10.95 9.95 10.95 0.3M
2022-06-15 10.45 10.45 10.45 10.45 0.1M
2022-06-14 11.15 11.15 11.00 11.00 0.2M
2022-06-13 10.65 10.65 10.00 10.65 0.2M
2022-06-10 10.15 10.15 10.15 10.15 0.3M
2022-06-09 10.49 10.49 9.68 9.68 0.4M
2022-06-08 10.10 10.19 9.35 10.19 0.7M
2022-06-07 9.73 9.73 8.90 9.72 0.4M
2022-06-06 9.25 9.27 9.25 9.27 0.3M
2022-06-03 8.47 8.83 8.45 8.83 0.1M
2022-06-02 8.45 8.51 8.35 8.41 0.3M
2022-06-01 8.34 8.34 8.10 8.10 0.1M
2022-05-31 7.95 7.95 7.20 7.95 0.7M
2022-05-30 7.57 7.57 7.57 7.57 0.1M
2022-05-27 7.21 7.21 7.21 7.21 0.4M
2022-05-26 6.87 6.87 6.87 6.87 0.2M
2022-05-25 6.55 6.55 6.55 6.55 0.1M
2022-05-24 5.65 6.24 5.65 6.24 0.2M
2022-05-23 5.94 5.94 5.94 5.94 0.1M
2022-05-20 6.21 6.25 5.66 5.66 0.0M
2022-05-19 5.96 5.96 5.68 5.96 0.1M
2022-05-18 5.68 5.68 5.68 5.68 0.1M
2022-05-17 5.41 5.41 5.41 5.41 0.0M
2022-05-16 5.15 5.15 5.15 5.15 0.0M
2022-05-13 4.79 4.91 4.45 4.91 0.2M
2022-05-12 4.68 4.68 4.68 4.68 0.0M
2022-05-11 4.46 4.46 4.46 4.46 0.0M
2022-05-10 4.25 4.25 4.25 4.25 0.0M
2022-05-09 4.05 4.05 4.05 4.05 0.0M
2022-05-06 3.86 3.86 3.86 3.86 0.0M
2022-05-05 3.68 3.68 3.68 3.68 0.0M
2022-05-04 3.50 3.50 3.50 3.50 0.2M
2022-05-02 3.34 3.34 3.34 3.34 1.6M
2022-04-29 3.18 3.18 3.18 3.18 0.0M
2022-04-28 3.03 3.03 3.03 3.03 0.0M
2022-04-27 2.76 2.89 2.76 2.89 1.6M
2022-04-26 2.63 2.76 2.63 2.76 0.0M
2022-04-25 2.62 2.63 2.62 2.63 0.0M
2022-04-22 2.63 2.63 2.63 2.63 0.0M
2022-04-21 2.40 2.53 2.40 2.50 0.1M
2022-04-20 2.41 2.53 2.41 2.53 0.0M
2022-04-19 2.41 2.41 2.41 2.41 0.0M
2022-04-13 2.41 2.50 2.41 2.41 0.0M
2022-04-12 2.53 2.53 2.53 2.53 0.0M
2022-04-11 2.66 2.66 2.66 2.66 0.0M
2022-04-01 2.80 2.80 2.80 2.80 0.0M
2022-03-31 2.80 2.80 2.80 2.80 0.0M
2022-03-29 2.80 2.80 2.80 2.80 0.0M
2022-03-28 2.80 2.80 2.80 2.80 0.0M
2022-03-25 2.80 2.80 2.80 2.80 0.0M
2022-03-24 2.87 2.88 2.87 2.88 0.2M
2022-03-23 2.75 2.75 2.49 2.75 0.0M
2022-03-22 2.50 2.62 2.50 2.62 0.2M
2022-03-21 2.43 2.50 2.43 2.50 0.1M
2022-03-17 2.41 2.41 2.39 2.39 0.3M
2022-03-16 2.30 2.30 2.30 2.30 0.0M
2022-03-15 2.30 2.30 2.30 2.30 0.2M
2022-03-14 2.20 2.20 2.20 2.20 0.2M
2022-03-11 2.13 2.13 2.10 2.10 0.2M
2022-03-10 1.94 2.04 1.94 2.04 0.2M
2022-03-09 1.94 1.94 1.85 1.94 0.2M
2022-03-08 1.85 1.85 1.85 1.85 0.5M
2022-03-04 1.77 1.77 1.77 1.77 0.0M
2022-03-03 1.77 1.77 1.77 1.77 0.0M
2022-03-02 1.86 1.86 1.86 1.86 0.0M
2022-02-28 1.86 1.86 1.86 1.86 0.0M
2022-02-24 1.95 1.95 1.95 1.95 0.1M
2022-02-23 2.02 2.05 2.02 2.05 0.0M
2022-02-22 1.91 2.01 1.91 2.01 0.0M
2022-02-21 1.97 2.01 1.97 2.01 0.0M
2022-02-18 2.08 2.08 2.07 2.07 0.0M
2022-02-17 1.98 1.98 1.98 1.98 0.0M
2022-02-16 1.89 1.89 1.89 1.89 0.0M
2022-02-15 1.67 1.80 1.67 1.80 0.1M
2022-02-14 1.75 1.75 1.75 1.75 0.0M
2022-02-11 1.73 1.73 1.73 1.73 0.0M
2022-02-10 1.73 1.73 1.73 1.73 0.0M
2022-02-09 1.56 1.70 1.56 1.70 0.0M
2022-02-08 1.73 1.81 1.64 1.64 0.0M
2022-02-07 1.65 1.73 1.65 1.73 0.0M
2022-02-04 1.65 1.65 1.65 1.65 0.0M
2022-02-03 1.62 1.62 1.62 1.62 0.0M
2022-02-02 1.62 1.62 1.54 1.62 0.0M
2022-02-01 1.62 1.62 1.62 1.62 0.0M
2022-01-31 1.70 1.70 1.70 1.70 0.0M
2022-01-28 1.80 1.80 1.78 1.78 0.0M
2022-01-27 1.79 1.87 1.79 1.87 0.0M
2022-01-25 1.90 1.90 1.88 1.88 0.0M
2022-01-24 2.07 2.07 1.97 1.97 0.0M
2022-01-21 2.07 2.07 2.07 2.07 0.0M
2022-01-19 2.08 2.08 2.07 2.07 0.0M
2022-01-18 2.08 2.08 2.08 2.08 0.0M
2022-01-17 1.99 1.99 1.99 1.99 0.0M
2022-01-14 2.00 2.00 1.99 1.99 0.0M
2022-01-13 2.09 2.10 2.09 2.09 0.1M
2022-01-12 2.19 2.19 2.19 2.19 0.0M
2022-01-11 2.43 2.43 2.31 2.31 0.0M
2022-01-10 2.55 2.55 2.43 2.43 0.0M
2022-01-07 2.55 2.55 2.55 2.55 0.0M
2022-01-06 2.43 2.43 2.43 2.43 0.0M
2022-01-05 2.21 2.32 2.21 2.32 0.0M
2022-01-04 2.21 2.21 2.21 2.21 0.0M
2022-01-03 2.10 2.10 2.10 2.10 0.0M