CRISIL Limited (BOM:500092)
India · Delayed Price · Currency is INR 4,519.50
+11.55 (0.26%)
At close: Oct 6, 2026
BOM:500092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4,506.05 | 4,545.00 | 4,476.60 | 4,519.50 | 4,519.50 | 0.26% | 764 |
| Oct 5, 2026 | 4,407.55 | 4,522.05 | 4,407.55 | 4,507.95 | 4,507.95 | 1.84% | 725 |
| Oct 1, 2026 | 4,429.50 | 4,450.00 | 4,343.00 | 4,426.70 | 4,426.70 | -0.57% | 2,628 |
| Sep 30, 2026 | 4,440.50 | 4,517.45 | 4,426.00 | 4,451.95 | 4,451.95 | -0.50% | 2,456 |
| Sep 29, 2026 | 4,644.85 | 4,644.85 | 4,443.00 | 4,474.40 | 4,474.40 | -3.76% | 1,039 |
| Sep 28, 2026 | 4,480.85 | 4,705.00 | 4,450.60 | 4,649.20 | 4,649.20 | 2.80% | 6,682 |
| Sep 25, 2026 | 4,558.60 | 4,558.60 | 4,440.00 | 4,522.65 | 4,522.65 | 0.56% | 1,142 |
| Sep 24, 2026 | 4,560.05 | 4,590.90 | 4,487.00 | 4,497.55 | 4,497.55 | -2.31% | 696 |
| Sep 23, 2026 | 4,528.45 | 4,630.00 | 4,512.05 | 4,604.05 | 4,604.05 | 0.84% | 1,828 |
| Sep 22, 2026 | 4,601.60 | 4,675.00 | 4,510.65 | 4,565.85 | 4,565.85 | -1.01% | 2,418 |
| Sep 21, 2026 | 4,585.05 | 4,650.00 | 4,544.20 | 4,612.25 | 4,612.25 | 0.77% | 700 |
| Sep 18, 2026 | 4,554.20 | 4,615.85 | 4,550.05 | 4,576.85 | 4,576.85 | 0.76% | 1,400 |
| Sep 17, 2026 | 4,580.30 | 4,622.40 | 4,527.85 | 4,542.40 | 4,542.40 | -0.67% | 659 |
| Sep 16, 2026 | 4,617.95 | 4,640.90 | 4,500.00 | 4,573.20 | 4,573.20 | -0.38% | 1,668 |
| Sep 15, 2026 | 4,746.90 | 4,746.90 | 4,533.60 | 4,590.75 | 4,590.75 | -2.21% | 1,418 |
| Sep 11, 2026 | 4,687.10 | 4,719.00 | 4,656.65 | 4,694.40 | 4,694.40 | -0.55% | 10,827 |
| Sep 10, 2026 | 4,699.95 | 4,778.05 | 4,682.15 | 4,720.35 | 4,720.35 | 0.80% | 834 |
| Sep 9, 2026 | 4,715.20 | 4,759.15 | 4,669.40 | 4,682.85 | 4,682.85 | -1.51% | 2,254 |
| Sep 8, 2026 | 4,818.55 | 4,818.55 | 4,627.75 | 4,754.60 | 4,754.60 | -0.63% | 6,649 |
| Sep 7, 2026 | 4,751.40 | 4,834.95 | 4,751.40 | 4,784.65 | 4,784.65 | -0.39% | 2,896 |
| Sep 4, 2026 | 4,740.00 | 4,871.55 | 4,734.80 | 4,803.15 | 4,803.15 | 0.92% | 3,645 |
| Sep 3, 2026 | 4,741.15 | 4,784.45 | 4,711.00 | 4,759.20 | 4,759.20 | 1.22% | 2,856 |
| Sep 2, 2026 | 4,762.25 | 4,786.00 | 4,675.00 | 4,701.70 | 4,701.70 | -2.75% | 19,043 |
| Sep 1, 2026 | 4,803.45 | 4,861.25 | 4,756.55 | 4,834.75 | 4,834.75 | 0.15% | 140,128 |
| Aug 31, 2026 | 4,769.65 | 4,848.90 | 4,708.15 | 4,827.40 | 4,827.40 | 2.11% | 3,993 |
| Aug 28, 2026 | 4,703.00 | 4,796.90 | 4,696.50 | 4,727.60 | 4,727.60 | 0.53% | 5,473 |
| Aug 27, 2026 | 4,530.40 | 4,714.95 | 4,510.35 | 4,702.75 | 4,702.75 | 4.25% | 6,875 |
| Aug 26, 2026 | 4,530.90 | 4,536.85 | 4,465.05 | 4,511.10 | 4,511.10 | 1.04% | 493 |
| Aug 25, 2026 | 4,478.20 | 4,505.45 | 4,438.00 | 4,464.50 | 4,464.50 | -0.15% | 1,582 |
| Aug 24, 2026 | 4,526.00 | 4,530.00 | 4,454.95 | 4,471.00 | 4,471.00 | -0.93% | 1,047 |
| Aug 21, 2026 | 4,478.95 | 4,530.00 | 4,468.10 | 4,513.15 | 4,513.15 | 0.77% | 2,569 |
| Aug 20, 2026 | 4,495.05 | 4,556.45 | 4,467.70 | 4,478.70 | 4,478.70 | -0.50% | 2,320 |
| Aug 19, 2026 | 4,418.80 | 4,549.00 | 4,418.80 | 4,501.15 | 4,501.15 | 1.31% | 4,537 |
| Aug 18, 2026 | 4,509.95 | 4,509.95 | 4,402.00 | 4,442.95 | 4,442.95 | -0.96% | 2,508 |
| Aug 17, 2026 | 4,451.40 | 4,504.45 | 4,418.15 | 4,486.05 | 4,486.05 | 0.15% | 2,763 |
| Aug 14, 2026 | 4,459.60 | 4,483.70 | 4,431.00 | 4,479.50 | 4,479.50 | 0.31% | 560 |
| Aug 13, 2026 | 4,532.70 | 4,532.70 | 4,452.10 | 4,465.85 | 4,465.85 | -0.60% | 1,115 |
| Aug 12, 2026 | 4,482.85 | 4,519.80 | 4,443.00 | 4,492.60 | 4,492.60 | 0.22% | 3,567 |
| Aug 11, 2026 | 4,669.05 | 4,669.05 | 4,467.15 | 4,482.90 | 4,482.90 | -3.24% | 3,457 |
| Aug 10, 2026 | 4,652.95 | 4,664.95 | 4,540.00 | 4,632.95 | 4,632.95 | 0.62% | 3,884 |
| Aug 7, 2026 | 4,591.65 | 4,621.65 | 4,492.15 | 4,604.60 | 4,604.60 | 1.25% | 3,393 |
| Aug 6, 2026 | 4,499.90 | 4,570.00 | 4,427.80 | 4,547.65 | 4,547.65 | 1.71% | 13,797 |
| Aug 5, 2026 | 4,358.40 | 4,500.00 | 4,333.20 | 4,471.00 | 4,471.00 | 2.68% | 12,046 |
| Aug 4, 2026 | 4,424.80 | 4,424.80 | 4,334.00 | 4,354.15 | 4,354.15 | -1.10% | 1,284 |
| Aug 3, 2026 | 4,355.30 | 4,447.00 | 4,328.45 | 4,402.65 | 4,402.65 | 0.88% | 4,541 |
| Jul 31, 2026 | 4,430.05 | 4,449.95 | 4,325.00 | 4,364.45 | 4,364.45 | -1.16% | 3,956 |
| Jul 30, 2026 | 4,443.05 | 4,443.05 | 4,390.25 | 4,415.70 | 4,415.70 | -0.81% | 4,536 |
| Jul 29, 2026 | 4,471.45 | 4,537.25 | 4,389.80 | 4,451.90 | 4,451.90 | -0.73% | 2,424 |
| Jul 28, 2026 | 4,523.20 | 4,523.20 | 4,436.70 | 4,484.85 | 4,484.85 | -0.01% | 1,290 |
| Jul 27, 2026 | 4,325.75 | 4,500.00 | 4,325.75 | 4,485.30 | 4,485.30 | 3.34% | 5,807 |