CRISIL Limited (BOM:500092)
India · Delayed Price · Currency is INR 4,288.75
-46.70 (-1.08%)
At close: Mar 6, 2026
CRISIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,300.00 | 4,322.00 | 4,274.20 | 4,288.75 | 4,288.75 | -1.08% | 1,164 |
| Mar 5, 2026 | 4,275.45 | 4,353.00 | 4,260.00 | 4,335.45 | 4,335.45 | 0.59% | 1,467 |
| Mar 4, 2026 | 4,215.90 | 4,330.20 | 4,215.90 | 4,310.10 | 4,310.10 | -0.22% | 3,248 |
| Mar 2, 2026 | 4,250.85 | 4,451.25 | 4,250.85 | 4,319.60 | 4,319.60 | -1.30% | 3,442 |
| Feb 27, 2026 | 4,483.65 | 4,483.65 | 4,350.00 | 4,376.40 | 4,376.40 | -2.39% | 1,572 |
| Feb 26, 2026 | 4,514.30 | 4,515.55 | 4,461.10 | 4,483.65 | 4,483.65 | -1.15% | 584 |
| Feb 25, 2026 | 4,508.70 | 4,542.60 | 4,492.00 | 4,535.90 | 4,535.90 | 0.61% | 1,407 |
| Feb 24, 2026 | 4,560.05 | 4,565.00 | 4,450.00 | 4,508.60 | 4,508.60 | -2.06% | 2,130 |
| Feb 23, 2026 | 4,567.65 | 4,650.10 | 4,551.75 | 4,603.30 | 4,603.30 | 0.78% | 2,862 |
| Feb 20, 2026 | 4,610.75 | 4,610.75 | 4,511.20 | 4,567.65 | 4,567.65 | 0.97% | 49,445 |
| Feb 19, 2026 | 4,531.00 | 4,543.30 | 4,491.00 | 4,523.75 | 4,523.75 | -0.63% | 954 |
| Feb 18, 2026 | 4,584.35 | 4,595.00 | 4,537.90 | 4,552.45 | 4,552.45 | -0.90% | 1,150 |
| Feb 17, 2026 | 4,532.00 | 4,627.35 | 4,524.05 | 4,593.80 | 4,593.80 | 0.03% | 1,615 |
| Feb 16, 2026 | 4,435.80 | 4,671.95 | 4,398.55 | 4,592.40 | 4,592.40 | 3.38% | 2,944 |
| Feb 13, 2026 | 4,600.05 | 4,601.95 | 4,358.85 | 4,442.30 | 4,442.30 | -4.71% | 4,213 |
| Feb 12, 2026 | 4,556.00 | 4,699.00 | 4,556.00 | 4,661.65 | 4,661.65 | -1.12% | 1,932 |
| Feb 11, 2026 | 4,675.65 | 4,800.00 | 4,661.90 | 4,714.40 | 4,714.40 | 0.83% | 992 |
| Feb 10, 2026 | 4,709.05 | 4,751.65 | 4,665.50 | 4,675.65 | 4,675.65 | -0.47% | 1,018 |
| Feb 9, 2026 | 4,755.15 | 4,755.20 | 4,657.00 | 4,697.90 | 4,697.90 | -1.20% | 2,388 |
| Feb 6, 2026 | 4,646.85 | 4,761.95 | 4,595.10 | 4,755.15 | 4,755.15 | 2.33% | 2,307 |
| Feb 5, 2026 | 4,609.05 | 4,725.50 | 4,609.05 | 4,646.85 | 4,646.85 | -0.87% | 963 |
| Feb 4, 2026 | 4,824.40 | 4,824.40 | 4,661.00 | 4,687.40 | 4,687.40 | -2.84% | 2,272 |
| Feb 3, 2026 | 4,920.35 | 4,920.35 | 4,742.00 | 4,824.30 | 4,824.30 | 0.17% | 73,322 |
| Feb 2, 2026 | 4,687.50 | 4,841.90 | 4,522.00 | 4,816.10 | 4,816.10 | 2.72% | 3,597 |
| Feb 1, 2026 | 4,570.00 | 4,760.15 | 4,570.00 | 4,688.40 | 4,688.40 | 0.40% | 3,071 |
| Jan 30, 2026 | 4,516.60 | 4,681.25 | 4,469.80 | 4,669.70 | 4,669.70 | 3.39% | 1,466 |
| Jan 29, 2026 | 4,644.40 | 4,644.40 | 4,485.30 | 4,516.50 | 4,516.50 | -2.33% | 1,950 |
| Jan 28, 2026 | 4,465.00 | 4,631.65 | 4,465.00 | 4,624.45 | 4,624.45 | 4.03% | 2,192 |
| Jan 27, 2026 | 4,498.30 | 4,501.70 | 4,417.55 | 4,445.30 | 4,445.30 | -0.83% | 1,423 |
| Jan 23, 2026 | 4,538.20 | 4,559.95 | 4,463.55 | 4,482.60 | 4,482.60 | -1.22% | 982 |
| Jan 22, 2026 | 4,505.05 | 4,614.00 | 4,505.05 | 4,538.15 | 4,538.15 | -0.14% | 763 |
| Jan 21, 2026 | 4,749.25 | 4,749.25 | 4,500.00 | 4,544.35 | 4,544.35 | -4.32% | 4,684 |
| Jan 20, 2026 | 4,803.80 | 4,823.20 | 4,737.05 | 4,749.60 | 4,749.60 | -1.22% | 2,925 |
| Jan 19, 2026 | 4,687.00 | 4,815.70 | 4,687.00 | 4,808.30 | 4,808.30 | 1.44% | 679 |
| Jan 16, 2026 | 4,760.05 | 4,812.05 | 4,687.25 | 4,740.20 | 4,740.20 | -0.62% | 3,920 |
| Jan 14, 2026 | 4,848.95 | 4,866.15 | 4,730.10 | 4,769.55 | 4,769.55 | -0.93% | 2,799 |
| Jan 13, 2026 | 4,741.00 | 4,859.50 | 4,739.75 | 4,814.35 | 4,814.35 | 1.15% | 7,741 |
| Jan 12, 2026 | 4,743.25 | 4,765.10 | 4,659.25 | 4,759.50 | 4,759.50 | 0.34% | 5,257 |
| Jan 9, 2026 | 4,709.80 | 4,770.05 | 4,638.10 | 4,743.25 | 4,743.25 | 0.51% | 5,765 |
| Jan 8, 2026 | 4,759.25 | 4,759.25 | 4,645.00 | 4,719.20 | 4,719.20 | -0.15% | 6,036 |
| Jan 7, 2026 | 4,661.90 | 4,758.00 | 4,636.45 | 4,726.15 | 4,726.15 | 1.38% | 4,439 |
| Jan 6, 2026 | 4,442.10 | 4,700.00 | 4,442.10 | 4,661.90 | 4,661.90 | 4.95% | 22,146 |
| Jan 5, 2026 | 4,459.00 | 4,477.15 | 4,414.85 | 4,442.00 | 4,442.00 | -0.42% | 2,271 |
| Jan 2, 2026 | 4,324.70 | 4,478.20 | 4,283.70 | 4,460.65 | 4,460.65 | 3.14% | 2,672 |
| Jan 1, 2026 | 4,347.50 | 4,350.00 | 4,289.65 | 4,324.65 | 4,324.65 | -0.01% | 3,262 |
| Dec 31, 2025 | 4,185.10 | 4,346.50 | 4,185.00 | 4,325.20 | 4,325.20 | 3.35% | 1,588 |
| Dec 30, 2025 | 4,252.00 | 4,280.35 | 4,161.20 | 4,185.05 | 4,185.05 | -2.80% | 3,539 |
| Dec 29, 2025 | 4,257.55 | 4,319.20 | 4,240.00 | 4,305.75 | 4,305.75 | 1.13% | 1,235 |
| Dec 26, 2025 | 4,300.00 | 4,312.00 | 4,253.25 | 4,257.55 | 4,257.55 | -0.79% | 1,936 |
| Dec 24, 2025 | 4,285.90 | 4,313.70 | 4,242.00 | 4,291.30 | 4,291.30 | 0.48% | 1,503 |