CRISIL Limited (BOM:500092)
India · Delayed Price · Currency is INR 4,088.10
-73.55 (-1.77%)
At close: May 11, 2026
BOM:500092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 4,274.65 | 4,369.95 | 4,274.65 | 4,321.70 | 4,321.70 | 1.14% | 2,383 |
| Apr 28, 2026 | 4,271.85 | 4,317.25 | 4,235.20 | 4,273.15 | 4,273.15 | -0.37% | 2,461 |
| Apr 27, 2026 | 4,276.05 | 4,313.00 | 4,250.00 | 4,289.00 | 4,289.00 | 0.41% | 5,643 |
| Apr 24, 2026 | 4,379.05 | 4,389.45 | 4,257.15 | 4,271.65 | 4,271.65 | -1.79% | 2,220 |
| Apr 23, 2026 | 4,345.50 | 4,385.00 | 4,300.00 | 4,349.40 | 4,349.40 | 0.03% | 4,810 |
| Apr 22, 2026 | 4,363.85 | 4,398.25 | 4,340.00 | 4,348.30 | 4,339.30 | -0.33% | 1,880 |
| Apr 21, 2026 | 4,369.30 | 4,456.55 | 4,352.50 | 4,362.70 | 4,353.67 | 0.65% | 3,203 |
| Apr 20, 2026 | 4,369.55 | 4,415.80 | 4,273.45 | 4,334.45 | 4,325.48 | -0.02% | 5,332 |
| Apr 17, 2026 | 4,143.90 | 4,383.85 | 4,100.60 | 4,335.25 | 4,326.28 | 5.36% | 13,911 |
| Apr 16, 2026 | 4,180.05 | 4,204.60 | 4,096.45 | 4,114.85 | 4,106.33 | -0.18% | 8,013 |
| Apr 15, 2026 | 4,149.75 | 4,149.75 | 4,064.50 | 4,122.40 | 4,113.87 | 1.62% | 4,601 |
| Apr 13, 2026 | 4,027.05 | 4,082.00 | 3,971.45 | 4,056.65 | 4,048.25 | -1.06% | 3,849 |
| Apr 10, 2026 | 3,980.05 | 4,117.00 | 3,944.55 | 4,100.15 | 4,091.66 | 4.46% | 5,269 |
| Apr 9, 2026 | 3,899.80 | 4,020.70 | 3,840.00 | 3,925.05 | 3,916.93 | 1.60% | 6,232 |
| Apr 8, 2026 | 3,898.00 | 3,951.95 | 3,821.00 | 3,863.15 | 3,855.15 | 2.45% | 8,903 |
| Apr 7, 2026 | 3,808.00 | 3,841.00 | 3,762.00 | 3,770.65 | 3,762.85 | -1.01% | 2,786 |
| Apr 6, 2026 | 3,710.05 | 3,844.00 | 3,690.05 | 3,809.30 | 3,801.42 | 2.74% | 6,441 |
| Apr 2, 2026 | 3,784.95 | 3,784.95 | 3,689.00 | 3,707.75 | 3,700.08 | -2.86% | 5,464 |
| Apr 1, 2026 | 4,019.75 | 4,019.75 | 3,790.00 | 3,816.85 | 3,781.01 | 1.55% | 2,869 |
| Mar 30, 2026 | 3,841.85 | 3,851.95 | 3,735.00 | 3,758.60 | 3,723.30 | -2.17% | 21,157 |
| Mar 27, 2026 | 3,960.00 | 3,969.00 | 3,807.50 | 3,841.85 | 3,805.77 | -3.19% | 67,783 |
| Mar 25, 2026 | 3,953.55 | 4,061.00 | 3,953.55 | 3,968.45 | 3,931.18 | 0.13% | 4,407 |
| Mar 24, 2026 | 4,044.40 | 4,044.40 | 3,926.25 | 3,963.20 | 3,925.98 | -0.96% | 67,802 |
| Mar 23, 2026 | 3,911.20 | 4,029.65 | 3,879.40 | 4,001.55 | 3,963.97 | 0.20% | 2,455 |
| Mar 20, 2026 | 4,000.80 | 4,038.90 | 3,970.00 | 3,993.70 | 3,956.20 | 0.38% | 2,932 |
| Mar 19, 2026 | 4,010.00 | 4,022.95 | 3,971.85 | 3,978.50 | 3,941.14 | -1.36% | 1,004 |
| Mar 18, 2026 | 4,010.70 | 4,096.75 | 4,005.00 | 4,033.40 | 3,995.52 | 0.59% | 3,211 |
| Mar 17, 2026 | 4,000.05 | 4,025.20 | 3,995.00 | 4,009.75 | 3,972.10 | 0.11% | 1,407 |
| Mar 16, 2026 | 4,167.55 | 4,167.55 | 3,990.50 | 4,005.45 | 3,967.84 | -3.84% | 5,449 |
| Mar 13, 2026 | 4,220.35 | 4,220.35 | 4,145.00 | 4,165.40 | 4,126.28 | -1.31% | 1,144 |
| Mar 12, 2026 | 4,311.00 | 4,440.00 | 4,195.80 | 4,220.50 | 4,180.87 | -2.03% | 2,083 |
| Mar 11, 2026 | 4,255.90 | 4,331.00 | 4,244.75 | 4,307.85 | 4,267.40 | 1.61% | 1,608 |
| Mar 10, 2026 | 4,200.85 | 4,251.65 | 4,162.00 | 4,239.70 | 4,199.89 | 1.58% | 11,576 |
| Mar 9, 2026 | 4,260.00 | 4,260.00 | 4,163.30 | 4,173.75 | 4,134.56 | -2.68% | 1,683 |
| Mar 6, 2026 | 4,300.00 | 4,322.00 | 4,274.20 | 4,288.75 | 4,248.48 | -1.08% | 1,164 |
| Mar 5, 2026 | 4,275.45 | 4,353.00 | 4,260.00 | 4,335.45 | 4,294.74 | 0.59% | 1,467 |
| Mar 4, 2026 | 4,215.90 | 4,330.20 | 4,215.90 | 4,310.10 | 4,269.63 | -0.22% | 3,248 |
| Mar 2, 2026 | 4,250.85 | 4,451.25 | 4,250.85 | 4,319.60 | 4,279.04 | -1.30% | 3,442 |
| Feb 27, 2026 | 4,483.65 | 4,483.65 | 4,350.00 | 4,376.40 | 4,335.30 | -2.39% | 1,572 |
| Feb 26, 2026 | 4,514.30 | 4,515.55 | 4,461.10 | 4,483.65 | 4,441.55 | -1.15% | 584 |
| Feb 25, 2026 | 4,508.70 | 4,542.60 | 4,492.00 | 4,535.90 | 4,493.31 | 0.61% | 1,407 |
| Feb 24, 2026 | 4,560.05 | 4,565.00 | 4,450.00 | 4,508.60 | 4,466.26 | -2.06% | 2,130 |
| Feb 23, 2026 | 4,567.65 | 4,650.10 | 4,551.75 | 4,603.30 | 4,560.07 | 0.78% | 2,862 |