Crystal Business System share price history

BSE: 540821EntertainmentSmall Cap

CRYSTAL BUSINESS SYSTEM LIMITED · Face value ₹1 · Listed Jan 2018

₹1.84₹0.02 (1.08%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹1.86.

28 Oct: open ₹1.86, high ₹1.90, low ₹1.82

52-week range of traded prices to 28 Oct 2026

₹1.33Low, 19 Mar 2026₹3.47High, 12 May 2026

Market cap: ₹18 Cr4,165th largest listed
P/E: Earlier quarters restated in the year
P/B: 1.22
Dividend yield: Nonein the last 12 months
ROCE: −1.0%
Debt to equity: 0.19
Volume, BSE: 38,536

Crystal Business System share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Crystal Business System's share price is on record from 22 Jan 2018, when it closed at ₹1.10, to 28 Oct 2026. Its highest close was ₹33.15 on 12 Aug 2022 and its lowest ₹0.71 on 20 Feb 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.84	−8.0%	3.20	1.55	2.00	3.47	1.33	1,48,97,864
2025	2.00	−33.1%	3.02	2.00	2.85	3.10	1.85	1,28,43,684
2024	2.99	−36.0%	7.84	2.99	4.78	8.20	2.90	4,32,93,930
2023	4.67	−61.4%	11.50	4.18	11.50	11.50	4.06	6,00,70,789
2022	12.10	+505.0%	33.15	1.62	2.10	34.80	1.54	16,23,16,057
2021	2.00	+122.2%	2.00	0.90	0.90	2.00	0.90	57,89,230
2020	0.90	−40.1%	1.50	0.71	1.55	1.56	0.70	6,31,770
2019	1.50	−32.8%	2.10	0.91	2.02	2.39	0.91	63,03,770
2018	2.24	–	4.00	1.10	1.10	4.58	1.10	2,73,41,360

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 22 Jan 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.84	−5.2%	1.91	2.14	1.63	4,36,157
Sep 2026	1.94	−7.2%	2.03	2.13	1.78	5,80,090
Aug 2026	2.09	+7.7%	1.99	2.20	1.82	14,43,320
Jul 2026	1.94	−3.0%	1.96	2.06	1.81	5,25,229
Jun 2026	2.00	−13.4%	2.25	2.38	1.95	10,01,124
May 2026	2.31	+11.1%	2.12	3.47	1.68	64,58,826
Apr 2026	2.08	+30.0%	1.60	2.37	1.60	13,28,909
Mar 2026	1.60	−7.0%	1.73	1.86	1.33	11,70,953
Feb 2026	1.72	−10.4%	1.92	2.15	1.56	10,35,865
Jan 2026	1.92	−4.0%	2.00	2.07	1.60	9,17,391
Dec 2025	2.00	−5.2%	2.10	2.15	1.90	8,37,528
Nov 2025	2.11	+1.0%	2.13	2.20	1.85	6,84,062
Oct 2025	2.09	−6.3%	2.30	2.30	1.95	7,83,362
Sep 2025	2.23	+3.7%	2.19	2.41	1.95	10,06,024
Aug 2025	2.15	−12.2%	2.44	2.48	1.98	13,73,559
Jul 2025	2.45	−7.5%	2.65	2.68	2.44	12,60,303
Jun 2025	2.65	−3.3%	2.76	2.78	2.55	13,61,527
May 2025	2.74	+1.5%	2.73	2.84	2.50	8,29,328
Apr 2025	2.70	+3.4%	2.74	2.80	2.48	9,39,214
Mar 2025	2.61	+3.2%	2.58	3.10	2.46	14,36,393
Feb 2025	2.53	−9.0%	2.81	2.93	2.51	6,69,339
Jan 2025	2.78	−7.0%	2.85	3.10	2.50	16,63,045
Dec 2024	2.99	−3.2%	3.09	3.18	2.90	13,08,630
Nov 2024	3.09	−4.6%	3.32	3.39	3.00	8,22,964
Oct 2024	3.24	−4.4%	3.39	3.45	3.03	16,44,942
Sep 2024	3.39	−7.6%	3.65	3.74	3.26	17,10,747
Aug 2024	3.67	−3.7%	3.81	3.83	3.55	20,61,428
Jul 2024	3.81	−1.0%	3.80	3.99	3.61	24,12,491
Jun 2024	3.85	−3.0%	4.05	4.08	3.76	25,70,410
May 2024	3.97	−4.8%	4.15	4.35	3.90	21,79,678
Apr 2024	4.17	−1.0%	4.13	4.45	4.05	18,56,683
Mar 2024	4.21	−11.6%	4.56	5.05	4.00	28,31,538
Feb 2024	4.76	−14.8%	5.76	5.76	4.51	35,55,266
Jan 2024	5.59	+19.7%	4.78	8.20	4.50	2,03,39,153
Dec 2023	4.67	−5.1%	5.20	5.20	4.50	41,05,585
Nov 2023	4.92	+16.9%	4.13	5.08	4.13	31,63,016
Oct 2023	4.21	−5.2%	4.41	4.77	4.06	24,39,567
Sep 2023	4.44	−3.5%	4.58	4.70	4.33	29,48,404
Aug 2023	4.60	−5.7%	4.99	5.05	4.50	31,53,077
Jul 2023	4.88	−2.2%	4.99	5.12	4.65	28,40,726
Jun 2023	4.99	−9.1%	5.75	5.76	4.77	34,38,550
May 2023	5.49	+8.1%	5.02	5.49	4.45	38,96,002
Apr 2023	5.08	+6.5%	4.70	5.70	4.70	34,38,662
Mar 2023	4.77	−11.7%	5.40	5.94	4.15	65,54,928
Feb 2023	5.40	−30.6%	8.16	8.49	5.25	80,18,689
Jan 2023	7.78	−35.7%	11.50	11.50	6.40	1,60,73,583
Dec 2022	12.10	−33.6%	18.55	18.55	12.10	10,24,669
Nov 2022	18.22	+50.6%	12.05	18.22	11.86	2,16,03,404
Oct 2022	12.10	−31.6%	17.00	20.30	9.90	2,19,12,071
Sep 2022	17.70	−6.8%	18.05	26.35	16.15	4,53,97,358
Aug 2022	19.00	−11.9%	22.50	34.80	19.00	2,86,37,225
Jul 2022	21.56	+77.4%	12.50	21.56	9.92	3,04,67,076
Jun 2022	12.15	+52.9%	8.34	12.75	8.10	47,84,914
May 2022	7.95	+149.8%	3.34	7.95	3.34	39,84,500
Apr 2022	3.18	+13.6%	2.80	3.18	2.40	17,18,250
Mar 2022	2.80	+50.9%	1.86	2.88	1.77	22,43,770
Feb 2022	1.86	+9.4%	1.62	2.08	1.54	2,64,410
Jan 2022	1.70	−15.3%	2.10	2.55	1.70	2,78,410
Dec 2021	2.00	+78.6%	1.12	2.00	1.12	65,160
Nov 2021	1.12	0.0%	1.12	1.12	1.12	3,150
Oct 2021	1.12	+5.7%	1.06	1.12	1.01	94,090
Sep 2021	1.06	+5.0%	1.01	1.06	0.97	4,680
Aug 2021	1.01	−4.3%	1.06	1.10	1.00	14,530
Jul 2021	1.06	+1.8%	1.04	1.16	1.03	1,34,010
Jun 2021	1.04	−6.0%	1.10	1.10	1.00	13,79,730
May 2021	1.10	−1.3%	1.12	1.12	1.05	12,73,890
Apr 2021	1.12	+5.4%	1.01	1.18	1.01	15,35,070
Mar 2021	1.06	+3.4%	1.08	1.08	0.97	7,60,250
Feb 2021	1.03	+3.3%	0.99	1.09	0.99	4,23,230
Jan 2021	0.99	+10.2%	0.90	0.99	0.90	1,01,440
Dec 2020	0.90	−3.6%	0.89	0.90	0.76	48,920
Oct 2020	0.93	0.0%	0.93	0.93	0.93	600
Sep 2020	0.93	−0.1%	0.94	0.98	0.89	1,740
Aug 2020	0.94	−5.8%	0.99	1.04	0.94	24,530
Jul 2020	0.99	−13.8%	1.16	1.29	0.99	66,180
Jun 2020	1.15	+62.0%	0.71	1.15	0.71	35,240
May 2020	0.71	0.0%	0.71	0.71	0.70	10,530
Feb 2020	0.71	−31.6%	1.09	1.09	0.71	25,980
Jan 2020	1.04	−30.8%	1.55	1.56	1.04	4,18,050
Dec 2019	1.50	+20.6%	1.25	1.58	1.25	34,38,000
Nov 2019	1.25	−5.1%	1.31	1.37	1.25	28,770
Oct 2019	1.31	0.0%	1.31	1.31	1.31	3,020
Sep 2019	1.31	+1.0%	1.30	1.31	1.24	10,300
Aug 2019	1.30	+29.9%	0.96	1.30	0.91	14,89,060
Jul 2019	1.00	−0.1%	1.00	1.16	0.96	59,410
Jun 2019	1.00	−18.9%	1.30	1.30	0.94	59,980
May 2019	1.24	−1.4%	1.32	1.32	1.20	13,330
Apr 2019	1.25	−7.5%	1.36	1.49	1.20	62,970
Mar 2019	1.36	−26.8%	1.97	1.97	1.36	32,050
Feb 2019	1.85	+4.2%	1.75	2.08	1.63	36,760
Jan 2019	1.78	−20.6%	2.02	2.39	1.54	10,70,120
Dec 2018	2.24	−21.9%	2.92	2.92	2.00	9,35,300
Nov 2018	2.86	−21.6%	3.70	4.58	2.75	25,70,160
Oct 2018	3.65	+1.0%	3.62	3.90	2.90	24,11,760
Sep 2018	3.62	−3.3%	3.70	4.50	3.11	28,15,290
Aug 2018	3.74	+44.7%	2.42	4.08	2.42	26,70,540
Jul 2018	2.59	+10.2%	2.35	2.87	2.32	68,65,860
Jun 2018	2.35	+2.0%	2.35	2.80	2.31	32,60,000
May 2018	2.30	−11.5%	2.50	2.52	2.30	14,07,310
Apr 2018	2.60	−29.0%	3.80	3.99	2.53	32,31,690
Mar 2018	3.66	+6.8%	3.60	3.66	3.49	6,29,960
Feb 2018	3.43	+211.5%	1.32	3.43	1.32	5,42,490
Jan 2018	1.10	–	1.10	1.10	1.10	1,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	1.86	1.90	1.82	1.84	1.86	38,536
27 Oct 2026	1.84	1.88	1.82	1.86	1.86	8,534
26 Oct 2026	1.81	1.84	1.63	1.82	1.78	25,190
23 Oct 2026	1.82	1.87	1.79	1.81	1.83	37,015
22 Oct 2026	1.86	1.88	1.80	1.84	1.84	11,125
21 Oct 2026	1.89	1.89	1.80	1.85	1.85	24,790
19 Oct 2026	1.94	1.94	1.85	1.87	1.89	12,409
16 Oct 2026	1.92	1.93	1.85	1.91	1.89	28,036
15 Oct 2026	1.88	1.94	1.87	1.89	1.90	14,944
14 Oct 2026	1.93	2.14	1.87	1.91	1.98	35,621
13 Oct 2026	1.91	1.93	1.88	1.91	1.91	13,181
12 Oct 2026	1.94	1.94	1.87	1.90	1.89	12,515
9 Oct 2026	1.84	1.94	1.84	1.91	1.89	24,254
8 Oct 2026	2.00	2.00	1.82	1.93	1.90	35,470
7 Oct 2026	1.96	2.01	1.91	1.96	1.96	20,416
6 Oct 2026	1.93	1.97	1.87	1.90	1.91	22,733
5 Oct 2026	1.87	1.96	1.87	1.91	1.90	28,882
1 Oct 2026	1.91	1.98	1.82	1.94	1.92	42,506
30 Sep 2026	1.98	1.99	1.91	1.94	1.93	33,745
29 Sep 2026	2.00	2.01	1.90	1.97	1.95	18,933
28 Sep 2026	1.98	2.00	1.95	2.00	1.99	12,810
25 Sep 2026	2.04	2.07	1.98	2.02	2.02	28,316

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Crystal Business System bonus and split history

Ex-date	Event	Price factor	What happened
10 Jun 2022	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.