CRISIL Limited (BOM:500092)
India · Delayed Price · Currency is INR 4,931.10
-22.45 (-0.45%)
At close: Oct 31, 2025
CRISIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4,581.85 | 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 |
| Sep 23, 2025 | 4,952.00 | 4,952.00 | 4,846.00 | 4,852.00 | 4,836.37 | -1.97% | 944 |
| Sep 22, 2025 | 4,960.05 | 4,994.95 | 4,945.00 | 4,949.45 | 4,933.51 | -0.77% | 804 |
| Sep 19, 2025 | 4,962.10 | 5,027.30 | 4,959.80 | 4,987.65 | 4,971.59 | -0.73% | 1,170 |
| Sep 18, 2025 | 5,082.60 | 5,109.15 | 5,012.80 | 5,024.30 | 5,008.12 | -1.15% | 703 |
| Sep 17, 2025 | 5,079.95 | 5,111.15 | 5,029.70 | 5,082.60 | 5,066.23 | 0.75% | 971 |
| Sep 16, 2025 | 5,040.00 | 5,050.80 | 4,990.00 | 5,044.55 | 5,028.30 | 0.42% | 3,477 |
| Sep 15, 2025 | 5,016.05 | 5,046.25 | 4,985.70 | 5,023.35 | 5,007.17 | 0.27% | 980 |
| Sep 12, 2025 | 5,010.25 | 5,036.00 | 5,000.00 | 5,009.95 | 4,993.81 | -0.55% | 191 |
| Sep 11, 2025 | 5,039.45 | 5,054.95 | 4,991.05 | 5,037.80 | 5,021.57 | -0.46% | 935 |
| Sep 10, 2025 | 4,930.55 | 5,082.90 | 4,930.55 | 5,060.95 | 5,044.65 | 1.37% | 1,231 |
| Sep 9, 2025 | 4,952.25 | 5,006.15 | 4,940.00 | 4,992.35 | 4,976.27 | 0.54% | 680 |
| Sep 8, 2025 | 4,930.05 | 5,050.00 | 4,930.05 | 4,965.35 | 4,949.36 | -0.99% | 1,248 |
| Sep 5, 2025 | 5,049.95 | 5,070.20 | 5,000.00 | 5,014.75 | 4,998.60 | 0.18% | 530 |
| Sep 4, 2025 | 4,919.05 | 5,091.85 | 4,919.05 | 5,005.65 | 4,989.53 | -1.07% | 828 |
| Sep 3, 2025 | 5,047.85 | 5,080.00 | 4,983.75 | 5,059.90 | 5,043.60 | 0.32% | 583 |
| Sep 2, 2025 | 5,057.75 | 5,092.15 | 5,025.00 | 5,043.70 | 5,027.46 | -0.45% | 460 |
| Sep 1, 2025 | 4,980.80 | 5,095.10 | 4,961.80 | 5,066.65 | 5,050.33 | 1.82% | 1,133 |
| Aug 29, 2025 | 4,939.70 | 5,026.95 | 4,900.00 | 4,976.10 | 4,960.07 | 1.42% | 1,518 |
| Aug 28, 2025 | 5,098.50 | 5,098.50 | 4,876.50 | 4,906.35 | 4,890.55 | -3.53% | 2,105 |
| Aug 26, 2025 | 5,150.65 | 5,218.40 | 5,070.00 | 5,086.05 | 5,069.67 | -2.25% | 2,675 |
| Aug 25, 2025 | 5,346.05 | 5,346.05 | 5,173.30 | 5,202.95 | 5,186.19 | -2.07% | 1,205 |
| Aug 22, 2025 | 5,350.30 | 5,417.00 | 5,308.70 | 5,312.90 | 5,295.79 | -1.57% | 486 |
| Aug 21, 2025 | 5,380.00 | 5,422.00 | 5,362.65 | 5,397.70 | 5,380.32 | 0.59% | 1,395 |
| Aug 20, 2025 | 5,415.00 | 5,415.10 | 5,348.00 | 5,365.90 | 5,348.62 | -1.06% | 606 |