CRISIL Limited (BOM:500092)
India · Delayed Price · Currency is INR 4,070.80
-23.05 (-0.56%)
At close: Jul 13, 2026
BOM:500092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 4,142.55 | 4,142.55 | 4,069.65 | 4,070.80 | 4,070.80 | -0.56% | 2,164 |
| Jul 10, 2026 | 4,124.90 | 4,209.85 | 4,051.75 | 4,093.85 | 4,093.85 | 0.99% | 4,330 |
| Jul 9, 2026 | 3,898.40 | 4,065.00 | 3,896.00 | 4,053.85 | 4,053.85 | 4.74% | 2,642 |
| Jul 8, 2026 | 3,936.80 | 3,985.15 | 3,859.20 | 3,870.45 | 3,870.45 | -1.61% | 4,228 |
| Jul 7, 2026 | 3,977.00 | 4,033.00 | 3,924.00 | 3,933.65 | 3,933.65 | -0.92% | 2,602 |
| Jul 6, 2026 | 4,080.30 | 4,080.30 | 3,955.00 | 3,970.00 | 3,970.00 | -1.15% | 1,688 |
| Jul 3, 2026 | 4,090.10 | 4,125.10 | 4,010.00 | 4,016.35 | 4,016.35 | -1.56% | 2,928 |
| Jul 2, 2026 | 4,077.50 | 4,131.20 | 4,042.10 | 4,079.85 | 4,079.85 | -0.09% | 25,256 |
| Jul 1, 2026 | 4,109.50 | 4,215.50 | 4,072.00 | 4,083.65 | 4,083.65 | 0.08% | 4,738 |
| Jun 30, 2026 | 4,100.00 | 4,129.55 | 4,068.50 | 4,080.20 | 4,080.20 | -0.03% | 1,256 |
| Jun 29, 2026 | 4,133.40 | 4,158.60 | 4,044.25 | 4,081.30 | 4,081.30 | -0.13% | 1,511 |
| Jun 25, 2026 | 4,084.00 | 4,111.55 | 4,075.00 | 4,086.80 | 4,086.80 | 0.07% | 506 |
| Jun 24, 2026 | 4,177.50 | 4,177.50 | 4,078.40 | 4,083.95 | 4,083.95 | -2.24% | 3,082 |
| Jun 23, 2026 | 4,248.90 | 4,248.90 | 4,160.75 | 4,177.45 | 4,177.45 | -1.19% | 4,180 |
| Jun 22, 2026 | 4,105.10 | 4,249.00 | 4,105.10 | 4,227.85 | 4,227.85 | 2.26% | 7,410 |
| Jun 19, 2026 | 4,110.00 | 4,169.00 | 4,067.25 | 4,134.35 | 4,134.35 | 0.27% | 4,093 |
| Jun 18, 2026 | 4,090.05 | 4,130.00 | 4,055.00 | 4,123.30 | 4,123.30 | 0.82% | 1,712 |
| Jun 17, 2026 | 4,042.40 | 4,112.00 | 4,023.40 | 4,089.75 | 4,089.75 | 1.17% | 3,265 |
| Jun 16, 2026 | 4,000.25 | 4,102.70 | 3,977.30 | 4,042.40 | 4,042.40 | 1.43% | 3,707 |
| Jun 15, 2026 | 4,009.15 | 4,021.85 | 3,941.00 | 3,985.30 | 3,985.30 | 2.25% | 4,942 |
| Jun 12, 2026 | 3,977.75 | 3,977.75 | 3,852.50 | 3,897.70 | 3,897.70 | -0.01% | 53,536 |
| Jun 11, 2026 | 3,996.00 | 4,026.40 | 3,879.50 | 3,898.10 | 3,898.10 | -2.52% | 1,763 |
| Jun 10, 2026 | 3,864.55 | 4,077.00 | 3,842.05 | 3,998.70 | 3,998.70 | 3.55% | 13,396 |
| Jun 9, 2026 | 3,805.05 | 3,877.25 | 3,804.65 | 3,861.45 | 3,861.45 | 1.50% | 1,600 |
| Jun 8, 2026 | 3,849.00 | 3,866.40 | 3,777.30 | 3,804.40 | 3,804.40 | -2.00% | 2,932 |
| Jun 5, 2026 | 3,915.00 | 3,933.95 | 3,872.20 | 3,882.15 | 3,882.15 | -0.49% | 2,096 |
| Jun 4, 2026 | 3,916.05 | 3,932.90 | 3,865.75 | 3,901.10 | 3,901.10 | 0.24% | 2,440 |
| Jun 3, 2026 | 3,849.90 | 3,905.90 | 3,810.00 | 3,891.75 | 3,891.75 | 1.09% | 2,415 |
| Jun 2, 2026 | 3,916.00 | 3,931.00 | 3,831.15 | 3,849.90 | 3,849.90 | -2.65% | 5,164 |
| Jun 1, 2026 | 3,945.40 | 3,990.70 | 3,916.00 | 3,954.55 | 3,954.55 | 0.29% | 2,593 |
| May 29, 2026 | 3,955.80 | 4,013.95 | 3,910.90 | 3,943.10 | 3,943.10 | -1.14% | 3,448 |
| May 27, 2026 | 3,977.25 | 4,048.35 | 3,977.25 | 3,988.55 | 3,988.55 | -0.69% | 3,308 |
| May 26, 2026 | 4,045.00 | 4,065.20 | 4,010.00 | 4,016.30 | 4,016.30 | -0.27% | 2,003 |
| May 25, 2026 | 4,169.95 | 4,169.95 | 4,004.70 | 4,027.00 | 4,027.00 | -1.28% | 2,466 |
| May 22, 2026 | 4,176.65 | 4,180.95 | 4,070.00 | 4,079.35 | 4,079.35 | -2.31% | 3,340 |
| May 21, 2026 | 4,230.45 | 4,246.75 | 4,155.10 | 4,176.00 | 4,176.00 | -0.96% | 2,899 |
| May 20, 2026 | 4,091.65 | 4,228.95 | 4,082.60 | 4,216.45 | 4,216.45 | 2.44% | 4,170 |
| May 19, 2026 | 4,138.80 | 4,138.80 | 4,076.00 | 4,116.00 | 4,116.00 | 0.54% | 1,685 |
| May 18, 2026 | 4,118.65 | 4,118.65 | 4,033.25 | 4,094.05 | 4,094.05 | -1.01% | 851 |
| May 15, 2026 | 4,132.05 | 4,208.00 | 4,098.65 | 4,135.70 | 4,135.70 | 0.14% | 4,655 |
| May 14, 2026 | 4,148.00 | 4,167.90 | 4,070.00 | 4,129.75 | 4,129.75 | 2.43% | 5,414 |
| May 13, 2026 | 4,040.65 | 4,064.00 | 3,999.00 | 4,031.85 | 4,031.85 | 0.05% | 1,413 |
| May 12, 2026 | 4,085.00 | 4,107.95 | 4,020.95 | 4,029.70 | 4,029.70 | -1.43% | 1,453 |
| May 11, 2026 | 4,161.20 | 4,161.20 | 4,065.80 | 4,088.10 | 4,088.10 | -1.77% | 3,568 |
| May 8, 2026 | 4,187.45 | 4,209.75 | 4,118.25 | 4,161.65 | 4,161.65 | 0.17% | 3,333 |
| May 7, 2026 | 4,160.00 | 4,228.90 | 4,142.90 | 4,154.75 | 4,154.75 | -0.05% | 4,724 |
| May 6, 2026 | 4,170.15 | 4,197.55 | 4,144.85 | 4,156.75 | 4,156.75 | 0.24% | 4,636 |
| May 5, 2026 | 4,233.40 | 4,244.85 | 4,131.25 | 4,146.85 | 4,146.85 | -2.13% | 4,519 |
| May 4, 2026 | 4,329.00 | 4,329.00 | 4,195.65 | 4,237.05 | 4,237.05 | -1.18% | 2,997 |
| Apr 30, 2026 | 4,321.70 | 4,331.75 | 4,263.80 | 4,287.70 | 4,287.70 | -0.79% | 7,143 |