CRISIL Limited (BOM:500092)
India · Delayed Price · Currency is INR 4,324.65
-0.55 (-0.01%)
At close: Jan 1, 2026
CRISIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 4,325.05 | 4,341.45 | 4,260.00 | 4,270.75 | 4,270.75 | -1.15% | 2,266 |
| Dec 22, 2025 | 4,386.00 | 4,390.80 | 4,311.90 | 4,320.60 | 4,320.60 | -1.47% | 2,859 |
| Dec 19, 2025 | 4,310.05 | 4,400.85 | 4,309.50 | 4,385.05 | 4,385.05 | 1.14% | 3,078 |
| Dec 18, 2025 | 4,376.05 | 4,382.40 | 4,285.00 | 4,335.45 | 4,335.45 | -1.81% | 2,638 |
| Dec 17, 2025 | 4,440.10 | 4,440.10 | 4,383.35 | 4,415.20 | 4,415.20 | -0.39% | 2,118 |
| Dec 16, 2025 | 4,450.00 | 4,470.25 | 4,407.10 | 4,432.70 | 4,432.70 | -0.69% | 1,727 |
| Dec 15, 2025 | 4,488.30 | 4,511.90 | 4,435.00 | 4,463.55 | 4,463.55 | -0.55% | 1,797 |
| Dec 12, 2025 | 4,382.40 | 4,505.00 | 4,382.40 | 4,488.30 | 4,488.30 | 2.42% | 23,243 |
| Dec 11, 2025 | 4,362.00 | 4,395.00 | 4,298.00 | 4,382.40 | 4,382.40 | 0.47% | 17,380 |
| Dec 10, 2025 | 4,396.30 | 4,440.75 | 4,310.00 | 4,362.00 | 4,362.00 | -0.87% | 2,191 |
| Dec 9, 2025 | 4,333.75 | 4,415.55 | 4,284.00 | 4,400.10 | 4,400.10 | 1.25% | 2,851 |
| Dec 8, 2025 | 4,437.65 | 4,512.25 | 4,335.00 | 4,345.85 | 4,345.85 | -2.38% | 4,632 |
| 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 |