CRISIL Limited (BOM:500092)
India · Delayed Price · Currency is INR 4,335.25
+220.40 (5.36%)
At close: Apr 17, 2026
BOM:500092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 4,143.90 | 4,383.85 | 4,100.60 | 4,335.25 | 4,335.25 | 5.36% | 13,911 |
| Apr 16, 2026 | 4,180.05 | 4,204.60 | 4,096.45 | 4,114.85 | 4,114.85 | -0.18% | 8,013 |
| Apr 15, 2026 | 4,149.75 | 4,149.75 | 4,064.50 | 4,122.40 | 4,122.40 | 1.62% | 4,601 |
| Apr 13, 2026 | 4,027.05 | 4,082.00 | 3,971.45 | 4,056.65 | 4,056.65 | -1.06% | 3,849 |
| Apr 10, 2026 | 3,980.05 | 4,117.00 | 3,944.55 | 4,100.15 | 4,100.15 | 4.46% | 5,269 |
| Apr 9, 2026 | 3,899.80 | 4,020.70 | 3,840.00 | 3,925.05 | 3,925.05 | 1.60% | 6,232 |
| Apr 8, 2026 | 3,898.00 | 3,951.95 | 3,821.00 | 3,863.15 | 3,863.15 | 2.45% | 8,903 |
| Apr 7, 2026 | 3,808.00 | 3,841.00 | 3,762.00 | 3,770.65 | 3,770.65 | -1.01% | 2,786 |
| Apr 6, 2026 | 3,710.05 | 3,844.00 | 3,690.05 | 3,809.30 | 3,809.30 | 2.74% | 6,441 |
| Apr 2, 2026 | 3,784.95 | 3,784.95 | 3,689.00 | 3,707.75 | 3,707.75 | -2.86% | 5,464 |
| Apr 1, 2026 | 4,019.75 | 4,019.75 | 3,790.00 | 3,816.85 | 3,788.85 | 1.55% | 2,869 |
| Mar 30, 2026 | 3,841.85 | 3,851.95 | 3,735.00 | 3,758.60 | 3,731.03 | -2.17% | 21,157 |
| Mar 27, 2026 | 3,960.00 | 3,969.00 | 3,807.50 | 3,841.85 | 3,813.67 | -3.19% | 67,783 |
| Mar 25, 2026 | 3,953.55 | 4,061.00 | 3,953.55 | 3,968.45 | 3,939.34 | 0.13% | 4,407 |
| Mar 24, 2026 | 4,044.40 | 4,044.40 | 3,926.25 | 3,963.20 | 3,934.13 | -0.96% | 67,802 |
| Mar 23, 2026 | 3,911.20 | 4,029.65 | 3,879.40 | 4,001.55 | 3,972.20 | 0.20% | 2,455 |
| Mar 20, 2026 | 4,000.80 | 4,038.90 | 3,970.00 | 3,993.70 | 3,964.40 | 0.38% | 2,932 |
| Mar 19, 2026 | 4,010.00 | 4,022.95 | 3,971.85 | 3,978.50 | 3,949.31 | -1.36% | 1,004 |
| Mar 18, 2026 | 4,010.70 | 4,096.75 | 4,005.00 | 4,033.40 | 4,003.81 | 0.59% | 3,211 |
| Mar 17, 2026 | 4,000.05 | 4,025.20 | 3,995.00 | 4,009.75 | 3,980.33 | 0.11% | 1,407 |
| Mar 16, 2026 | 4,167.55 | 4,167.55 | 3,990.50 | 4,005.45 | 3,976.07 | -3.84% | 5,449 |
| Mar 13, 2026 | 4,220.35 | 4,220.35 | 4,145.00 | 4,165.40 | 4,134.84 | -1.31% | 1,144 |
| Mar 12, 2026 | 4,311.00 | 4,440.00 | 4,195.80 | 4,220.50 | 4,189.54 | -2.03% | 2,083 |
| Mar 11, 2026 | 4,255.90 | 4,331.00 | 4,244.75 | 4,307.85 | 4,276.25 | 1.61% | 1,608 |
| Mar 10, 2026 | 4,200.85 | 4,251.65 | 4,162.00 | 4,239.70 | 4,208.60 | 1.58% | 11,576 |
| Mar 9, 2026 | 4,260.00 | 4,260.00 | 4,163.30 | 4,173.75 | 4,143.13 | -2.68% | 1,683 |
| Mar 6, 2026 | 4,300.00 | 4,322.00 | 4,274.20 | 4,288.75 | 4,257.29 | -1.08% | 1,164 |
| Mar 5, 2026 | 4,275.45 | 4,353.00 | 4,260.00 | 4,335.45 | 4,303.65 | 0.59% | 1,467 |
| Mar 4, 2026 | 4,215.90 | 4,330.20 | 4,215.90 | 4,310.10 | 4,278.48 | -0.22% | 3,248 |
| Mar 2, 2026 | 4,250.85 | 4,451.25 | 4,250.85 | 4,319.60 | 4,287.91 | -1.30% | 3,442 |
| Feb 27, 2026 | 4,483.65 | 4,483.65 | 4,350.00 | 4,376.40 | 4,344.30 | -2.39% | 1,572 |
| Feb 26, 2026 | 4,514.30 | 4,515.55 | 4,461.10 | 4,483.65 | 4,450.76 | -1.15% | 584 |
| Feb 25, 2026 | 4,508.70 | 4,542.60 | 4,492.00 | 4,535.90 | 4,502.63 | 0.61% | 1,407 |
| Feb 24, 2026 | 4,560.05 | 4,565.00 | 4,450.00 | 4,508.60 | 4,475.53 | -2.06% | 2,130 |
| Feb 23, 2026 | 4,567.65 | 4,650.10 | 4,551.75 | 4,603.30 | 4,569.53 | 0.78% | 2,862 |
| Feb 20, 2026 | 4,610.75 | 4,610.75 | 4,511.20 | 4,567.65 | 4,534.14 | 0.97% | 49,445 |
| Feb 19, 2026 | 4,531.00 | 4,543.30 | 4,491.00 | 4,523.75 | 4,490.56 | -0.63% | 954 |
| Feb 18, 2026 | 4,584.35 | 4,595.00 | 4,537.90 | 4,552.45 | 4,519.05 | -0.90% | 1,150 |
| Feb 17, 2026 | 4,532.00 | 4,627.35 | 4,524.05 | 4,593.80 | 4,560.10 | 0.03% | 1,615 |
| Feb 16, 2026 | 4,435.80 | 4,671.95 | 4,398.55 | 4,592.40 | 4,558.71 | 3.38% | 2,944 |
| Feb 13, 2026 | 4,600.05 | 4,601.95 | 4,358.85 | 4,442.30 | 4,409.71 | -4.71% | 4,213 |
| Feb 12, 2026 | 4,556.00 | 4,699.00 | 4,556.00 | 4,661.65 | 4,627.45 | -1.12% | 1,932 |
| Feb 11, 2026 | 4,675.65 | 4,800.00 | 4,661.90 | 4,714.40 | 4,679.82 | 0.83% | 992 |
| Feb 10, 2026 | 4,709.05 | 4,751.65 | 4,665.50 | 4,675.65 | 4,641.35 | -0.47% | 1,018 |
| Feb 9, 2026 | 4,755.15 | 4,755.20 | 4,657.00 | 4,697.90 | 4,663.44 | -1.20% | 2,388 |
| Feb 6, 2026 | 4,646.85 | 4,761.95 | 4,595.10 | 4,755.15 | 4,720.27 | 2.33% | 2,307 |
| Feb 5, 2026 | 4,609.05 | 4,725.50 | 4,609.05 | 4,646.85 | 4,612.76 | -0.87% | 963 |
| Feb 4, 2026 | 4,824.40 | 4,824.40 | 4,661.00 | 4,687.40 | 4,653.01 | -2.84% | 2,272 |
| Feb 3, 2026 | 4,920.35 | 4,920.35 | 4,742.00 | 4,824.30 | 4,788.91 | 0.17% | 73,322 |
| Feb 2, 2026 | 4,687.50 | 4,841.90 | 4,522.00 | 4,816.10 | 4,780.77 | 2.72% | 3,597 |