CRISIL Limited (BOM:500092)
India · Delayed Price · Currency is INR 4,631.05
+1.65 (0.04%)
At close: Oct 9, 2025
CRISIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 4,610.05 | 4,646.00 | 4,585.50 | 4,631.05 | 4,631.05 | 0.04% | 579 |
| Oct 8, 2025 | 4,754.00 | 4,757.00 | 4,610.00 | 4,629.40 | 4,629.40 | -1.89% | 1,807 |
| Oct 7, 2025 | 4,624.50 | 4,734.00 | 4,561.00 | 4,718.70 | 4,718.70 | 2.87% | 1,367 |
| Oct 6, 2025 | 4,651.90 | 4,668.25 | 4,558.90 | 4,586.90 | 4,586.90 | -0.55% | 2,269 |
| Oct 3, 2025 | 4,455.55 | 4,633.50 | 4,455.00 | 4,612.30 | 4,612.30 | 3.57% | 2,961 |
| Oct 1, 2025 | 4,459.00 | 4,489.70 | 4,403.00 | 4,453.20 | 4,453.20 | 0.33% | 13,642 |
| Sep 30, 2025 | 4,683.65 | 4,683.65 | 4,360.00 | 4,438.60 | 4,438.60 | -3.17% | 3,716 |
| Sep 29, 2025 | 4,650.10 | 4,675.85 | 4,575.00 | 4,583.70 | 4,583.70 | -1.12% | 1,984 |
| Sep 26, 2025 | 4,759.00 | 4,766.75 | 4,600.00 | 4,635.45 | 4,635.45 | -2.44% | 2,660 |
| Sep 25, 2025 | 4,852.00 | 4,870.00 | 4,703.50 | 4,751.50 | 4,751.50 | -0.34% | 3,203 |
| Sep 24, 2025 | 4,951.95 | 4,951.95 | 4,760.00 | 4,767.70 | 4,767.70 | -1.74% | 1,347 |
| Sep 23, 2025 | 4,952.00 | 4,952.00 | 4,846.00 | 4,852.00 | 4,852.00 | -1.97% | 944 |
| Sep 22, 2025 | 4,960.05 | 4,994.95 | 4,945.00 | 4,949.45 | 4,949.45 | -0.77% | 804 |
| Sep 19, 2025 | 4,962.10 | 5,027.30 | 4,959.80 | 4,987.65 | 4,987.65 | -0.73% | 1,170 |
| Sep 18, 2025 | 5,082.60 | 5,109.15 | 5,012.80 | 5,024.30 | 5,024.30 | -1.15% | 703 |
| Sep 17, 2025 | 5,079.95 | 5,111.15 | 5,029.70 | 5,082.60 | 5,082.60 | 0.75% | 971 |
| Sep 16, 2025 | 5,040.00 | 5,050.80 | 4,990.00 | 5,044.55 | 5,044.55 | 0.42% | 3,477 |
| Sep 15, 2025 | 5,016.05 | 5,046.25 | 4,985.70 | 5,023.35 | 5,023.35 | 0.27% | 980 |
| Sep 12, 2025 | 5,010.25 | 5,036.00 | 5,000.00 | 5,009.95 | 5,009.95 | -0.55% | 191 |
| 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 |