CRISIL Limited (BOM:500092)
India · Delayed Price · Currency is INR 4,451.65
+24.00 (0.54%)
At close: Dec 5, 2025
CRISIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,487.65 | 4,487.65 | 4,381.75 | 4,451.65 | 4,451.65 | 0.54% | 3,111 |
| Dec 4, 2025 | 4,466.00 | 4,472.05 | 4,380.00 | 4,427.65 | 4,427.65 | -0.65% | 2,479 |
| Dec 3, 2025 | 4,498.85 | 4,498.85 | 4,388.05 | 4,456.50 | 4,456.50 | 1.36% | 18,131 |
| Dec 2, 2025 | 4,499.00 | 4,537.90 | 4,380.00 | 4,396.65 | 4,396.65 | -2.27% | 4,042 |
| Dec 1, 2025 | 4,429.10 | 4,513.45 | 4,429.10 | 4,499.00 | 4,499.00 | 1.60% | 10,353 |
| Nov 28, 2025 | 4,440.60 | 4,471.80 | 4,388.75 | 4,428.05 | 4,428.05 | -0.27% | 3,189 |
| Nov 27, 2025 | 4,550.00 | 4,557.00 | 4,427.15 | 4,440.25 | 4,440.25 | -1.97% | 912 |
| Nov 26, 2025 | 4,482.50 | 4,545.40 | 4,455.05 | 4,529.55 | 4,529.55 | 1.51% | 730 |
| Nov 25, 2025 | 4,533.90 | 4,566.45 | 4,442.50 | 4,462.35 | 4,462.35 | -1.58% | 1,664 |
| Nov 24, 2025 | 4,524.35 | 4,551.50 | 4,508.05 | 4,533.85 | 4,533.85 | 0.25% | 1,527 |
| Nov 21, 2025 | 4,587.25 | 4,590.45 | 4,513.00 | 4,522.35 | 4,522.35 | -1.41% | 982 |
| Nov 20, 2025 | 4,637.20 | 4,652.35 | 4,568.00 | 4,587.20 | 4,587.20 | -1.02% | 1,275 |
| Nov 19, 2025 | 4,645.20 | 4,689.50 | 4,626.00 | 4,634.50 | 4,634.50 | -0.19% | 968 |
| Nov 18, 2025 | 4,749.85 | 4,749.85 | 4,626.40 | 4,643.50 | 4,643.50 | -1.55% | 1,868 |
| Nov 17, 2025 | 4,647.80 | 4,791.60 | 4,647.80 | 4,716.50 | 4,716.50 | 1.58% | 2,001 |
| Nov 14, 2025 | 4,613.70 | 4,673.45 | 4,610.60 | 4,643.15 | 4,643.15 | 0.65% | 686 |
| Nov 13, 2025 | 4,745.15 | 4,745.15 | 4,599.00 | 4,613.15 | 4,613.15 | -0.82% | 11,854 |
| Nov 12, 2025 | 4,714.75 | 4,722.85 | 4,631.00 | 4,651.20 | 4,651.20 | -1.34% | 1,027 |
| Nov 11, 2025 | 4,714.40 | 4,761.85 | 4,693.20 | 4,714.55 | 4,714.55 | 0.38% | 584 |
| Nov 10, 2025 | 4,680.95 | 4,778.30 | 4,665.05 | 4,696.55 | 4,696.55 | -0.58% | 2,230 |
| Nov 7, 2025 | 4,712.55 | 4,835.95 | 4,697.65 | 4,723.75 | 4,723.75 | -1.61% | 2,196 |
| Nov 6, 2025 | 4,827.10 | 4,835.00 | 4,750.35 | 4,800.95 | 4,800.95 | 0.47% | 2,009 |
| Nov 4, 2025 | 4,960.25 | 4,960.25 | 4,765.25 | 4,778.35 | 4,778.35 | -1.74% | 1,068 |
| Nov 3, 2025 | 4,901.95 | 4,953.05 | 4,811.10 | 4,862.95 | 4,862.95 | -1.38% | 1,921 |
| Oct 31, 2025 | 4,953.55 | 4,987.30 | 4,903.20 | 4,931.10 | 4,931.10 | -0.45% | 768 |
| Oct 30, 2025 | 4,965.00 | 4,988.00 | 4,931.20 | 4,953.55 | 4,953.55 | -0.14% | 1,248 |
| Oct 29, 2025 | 4,981.55 | 4,981.55 | 4,915.00 | 4,960.65 | 4,960.65 | -0.48% | 1,144 |
| Oct 28, 2025 | 5,042.30 | 5,042.30 | 4,925.70 | 4,984.45 | 4,984.45 | -0.94% | 2,422 |
| Oct 27, 2025 | 4,988.60 | 5,060.00 | 4,986.00 | 5,032.00 | 5,032.00 | 1.30% | 3,147 |
| Oct 24, 2025 | 4,969.00 | 4,985.00 | 4,920.90 | 4,967.55 | 4,951.55 | 0.27% | 2,346 |
| Oct 23, 2025 | 4,910.20 | 5,000.00 | 4,892.75 | 4,954.20 | 4,938.24 | -0.14% | 2,341 |
| Oct 21, 2025 | 4,890.05 | 5,000.00 | 4,890.05 | 4,960.95 | 4,944.97 | 0.88% | 2,155 |
| Oct 20, 2025 | 4,789.05 | 4,933.00 | 4,726.50 | 4,917.55 | 4,901.71 | 4.32% | 3,112 |
| Oct 17, 2025 | 4,770.00 | 4,780.80 | 4,694.80 | 4,713.95 | 4,698.77 | -0.32% | 926 |
| Oct 16, 2025 | 4,730.15 | 4,745.00 | 4,670.35 | 4,728.95 | 4,713.72 | - | 2,276 |
| Oct 15, 2025 | 4,600.00 | 4,787.15 | 4,576.70 | 4,728.95 | 4,713.72 | 2.88% | 6,311 |
| Oct 14, 2025 | 4,571.05 | 4,620.00 | 4,565.00 | 4,596.65 | 4,581.84 | 0.49% | 1,824 |
| Oct 13, 2025 | 4,639.90 | 4,663.35 | 4,565.00 | 4,574.45 | 4,559.72 | -2.41% | 1,734 |
| Oct 10, 2025 | 4,630.95 | 4,737.65 | 4,617.05 | 4,687.60 | 4,672.50 | 1.22% | 1,586 |
| Oct 9, 2025 | 4,610.05 | 4,646.00 | 4,585.50 | 4,631.05 | 4,616.13 | 0.04% | 579 |
| Oct 8, 2025 | 4,754.00 | 4,757.00 | 4,610.00 | 4,629.40 | 4,614.49 | -1.89% | 1,807 |
| Oct 7, 2025 | 4,624.50 | 4,734.00 | 4,561.00 | 4,718.70 | 4,703.50 | 2.87% | 1,367 |
| Oct 6, 2025 | 4,651.90 | 4,668.25 | 4,558.90 | 4,586.90 | 4,572.13 | -0.55% | 2,269 |
| Oct 3, 2025 | 4,455.55 | 4,633.50 | 4,455.00 | 4,612.30 | 4,597.44 | 3.57% | 2,961 |
| Oct 1, 2025 | 4,459.00 | 4,489.70 | 4,403.00 | 4,453.20 | 4,438.86 | 0.33% | 13,642 |
| Sep 30, 2025 | 4,683.65 | 4,683.65 | 4,360.00 | 4,438.60 | 4,424.30 | -3.17% | 3,716 |
| Sep 29, 2025 | 4,650.10 | 4,675.85 | 4,575.00 | 4,583.70 | 4,568.94 | -1.12% | 1,984 |
| Sep 26, 2025 | 4,759.00 | 4,766.75 | 4,600.00 | 4,635.45 | 4,620.52 | -2.44% | 2,660 |
| Sep 25, 2025 | 4,852.00 | 4,870.00 | 4,703.50 | 4,751.50 | 4,736.20 | -0.34% | 3,203 |
| Sep 24, 2025 | 4,951.95 | 4,951.95 | 4,760.00 | 4,767.70 | 4,752.34 | -1.74% | 1,347 |