CRISIL Limited (BOM:500092)
India · Delayed Price · Currency is INR 5,037.80
-23.15 (-0.46%)
At close: Sep 11, 2025
CRISIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5,039.45 | 5,054.95 | 4,991.05 | 5,037.80 | 5,037.80 | -0.46% | 935 |
| Sep 10, 2025 | 4,930.55 | 5,082.90 | 4,930.55 | 5,060.95 | 5,060.95 | 1.37% | 1,231 |
| Sep 9, 2025 | 4,952.25 | 5,006.15 | 4,940.00 | 4,992.35 | 4,992.35 | 0.54% | 680 |
| Sep 8, 2025 | 4,930.05 | 5,050.00 | 4,930.05 | 4,965.35 | 4,965.35 | -0.99% | 1,248 |
| Sep 5, 2025 | 5,049.95 | 5,070.20 | 5,000.00 | 5,014.75 | 5,014.75 | 0.18% | 530 |
| Sep 4, 2025 | 4,919.05 | 5,091.85 | 4,919.05 | 5,005.65 | 5,005.65 | -1.07% | 828 |
| Sep 3, 2025 | 5,047.85 | 5,080.00 | 4,983.75 | 5,059.90 | 5,059.90 | 0.32% | 583 |
| Sep 2, 2025 | 5,057.75 | 5,092.15 | 5,025.00 | 5,043.70 | 5,043.70 | -0.45% | 460 |
| Sep 1, 2025 | 4,980.80 | 5,095.10 | 4,961.80 | 5,066.65 | 5,066.65 | 1.82% | 1,133 |
| Aug 29, 2025 | 4,939.70 | 5,026.95 | 4,900.00 | 4,976.10 | 4,976.10 | 1.42% | 1,518 |
| Aug 28, 2025 | 5,098.50 | 5,098.50 | 4,876.50 | 4,906.35 | 4,906.35 | -3.53% | 2,105 |
| Aug 26, 2025 | 5,150.65 | 5,218.40 | 5,070.00 | 5,086.05 | 5,086.05 | -2.25% | 2,675 |
| Aug 25, 2025 | 5,346.05 | 5,346.05 | 5,173.30 | 5,202.95 | 5,202.95 | -2.07% | 1,205 |
| Aug 22, 2025 | 5,350.30 | 5,417.00 | 5,308.70 | 5,312.90 | 5,312.90 | -1.57% | 486 |
| Aug 21, 2025 | 5,380.00 | 5,422.00 | 5,362.65 | 5,397.70 | 5,397.70 | 0.59% | 1,395 |
| Aug 20, 2025 | 5,415.00 | 5,415.10 | 5,348.00 | 5,365.90 | 5,365.90 | -1.06% | 606 |
| Aug 19, 2025 | 5,391.50 | 5,449.95 | 5,326.00 | 5,423.35 | 5,423.35 | 0.56% | 695 |
| Aug 18, 2025 | 5,353.45 | 5,417.00 | 5,307.80 | 5,393.05 | 5,393.05 | 1.38% | 768 |
| Aug 14, 2025 | 5,236.00 | 5,395.00 | 5,198.75 | 5,319.80 | 5,319.80 | 2.26% | 1,019 |
| Aug 13, 2025 | 5,149.00 | 5,224.95 | 5,087.15 | 5,202.10 | 5,202.10 | 1.72% | 807 |
| Aug 12, 2025 | 5,111.20 | 5,243.00 | 5,059.65 | 5,114.00 | 5,114.00 | -2.14% | 1,014 |
| Aug 11, 2025 | 5,186.85 | 5,257.20 | 5,180.00 | 5,225.90 | 5,225.90 | 0.26% | 677 |
| Aug 8, 2025 | 5,111.95 | 5,249.15 | 5,111.95 | 5,212.40 | 5,212.40 | 0.46% | 2,214 |
| Aug 7, 2025 | 5,112.15 | 5,240.20 | 5,112.15 | 5,188.70 | 5,188.70 | -0.45% | 764 |
| Aug 6, 2025 | 5,225.10 | 5,348.15 | 5,198.75 | 5,212.40 | 5,212.40 | -2.62% | 582 |
| Aug 5, 2025 | 5,335.00 | 5,395.00 | 5,291.05 | 5,352.50 | 5,352.50 | 0.86% | 885 |
| Aug 4, 2025 | 5,200.40 | 5,335.00 | 5,181.55 | 5,306.80 | 5,306.80 | 1.68% | 1,153 |
| Aug 1, 2025 | 5,350.00 | 5,352.00 | 5,196.20 | 5,219.05 | 5,219.05 | -1.59% | 789 |
| Jul 31, 2025 | 5,130.05 | 5,350.00 | 5,130.00 | 5,303.45 | 5,303.45 | 1.59% | 2,327 |
| Jul 30, 2025 | 5,253.65 | 5,345.95 | 5,164.70 | 5,220.50 | 5,220.50 | -1.77% | 3,140 |
| Jul 29, 2025 | 5,529.95 | 5,529.95 | 5,252.30 | 5,314.80 | 5,314.80 | -0.75% | 1,963 |
| Jul 28, 2025 | 5,544.05 | 5,549.85 | 5,335.90 | 5,355.20 | 5,355.20 | -3.42% | 1,607 |
| Jul 25, 2025 | 5,780.05 | 5,780.05 | 5,501.95 | 5,545.05 | 5,536.05 | -4.76% | 4,309 |
| Jul 24, 2025 | 5,896.10 | 5,896.10 | 5,775.00 | 5,822.25 | 5,812.80 | -0.61% | 651 |
| Jul 23, 2025 | 5,800.00 | 5,872.75 | 5,710.00 | 5,858.25 | 5,848.74 | 1.26% | 1,717 |
| Jul 22, 2025 | 5,860.00 | 5,880.00 | 5,775.00 | 5,785.20 | 5,775.81 | -0.64% | 1,013 |
| Jul 21, 2025 | 5,806.05 | 5,899.50 | 5,800.00 | 5,822.35 | 5,812.90 | -1.39% | 1,444 |
| Jul 18, 2025 | 5,984.95 | 5,990.15 | 5,852.10 | 5,904.55 | 5,894.97 | -0.42% | 388 |
| Jul 17, 2025 | 5,900.00 | 5,985.00 | 5,900.00 | 5,929.70 | 5,920.08 | -0.04% | 1,539 |
| Jul 16, 2025 | 5,974.75 | 6,128.00 | 5,905.80 | 5,932.15 | 5,922.52 | -0.71% | 2,219 |
| Jul 15, 2025 | 6,000.45 | 6,089.95 | 5,929.10 | 5,974.35 | 5,964.65 | -0.43% | 1,085 |
| Jul 14, 2025 | 5,989.45 | 6,097.85 | 5,978.60 | 6,000.45 | 5,990.71 | 0.56% | 827 |
| Jul 11, 2025 | 5,902.05 | 6,065.60 | 5,821.00 | 5,967.30 | 5,957.62 | 0.85% | 3,839 |
| Jul 10, 2025 | 5,932.50 | 5,958.00 | 5,839.10 | 5,917.25 | 5,907.65 | 0.67% | 1,614 |
| Jul 9, 2025 | 5,863.95 | 5,886.00 | 5,760.00 | 5,878.10 | 5,868.56 | 1.19% | 1,482 |
| Jul 8, 2025 | 5,874.95 | 5,874.95 | 5,726.05 | 5,809.20 | 5,799.77 | 0.75% | 1,570 |
| Jul 7, 2025 | 6,000.00 | 6,000.00 | 5,741.95 | 5,765.70 | 5,756.34 | -1.38% | 899 |
| Jul 4, 2025 | 6,329.95 | 6,329.95 | 5,814.85 | 5,846.25 | 5,836.76 | -3.09% | 2,826 |
| Jul 3, 2025 | 5,889.75 | 6,079.45 | 5,865.00 | 6,032.70 | 6,022.91 | 1.81% | 2,130 |
| Jul 2, 2025 | 6,046.15 | 6,046.15 | 5,888.70 | 5,925.40 | 5,915.78 | -1.97% | 2,346 |