CRISIL Limited (BOM:500092)
India · Delayed Price · Currency is INR 4,364.45
-51.25 (-1.16%)
At close: Jul 31, 2026
BOM:500092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 4,402.85 | 4,420.25 | 4,262.30 | 4,350.30 | 4,340.30 | -1.11% | 6,329 |
| Jul 23, 2026 | 4,500.15 | 4,539.95 | 4,385.00 | 4,399.35 | 4,389.24 | -2.15% | 7,861 |
| Jul 22, 2026 | 4,395.65 | 4,537.80 | 4,261.20 | 4,496.15 | 4,485.81 | 4.51% | 36,779 |
| Jul 21, 2026 | 4,250.15 | 4,340.00 | 4,229.00 | 4,302.10 | 4,292.21 | 1.56% | 10,667 |
| Jul 20, 2026 | 4,217.15 | 4,243.95 | 4,197.10 | 4,235.85 | 4,226.11 | -0.20% | 2,026 |
| Jul 17, 2026 | 4,243.80 | 4,280.00 | 4,176.05 | 4,244.35 | 4,234.59 | 0.29% | 4,580 |
| Jul 16, 2026 | 4,250.60 | 4,300.00 | 4,193.80 | 4,232.20 | 4,222.47 | 0.55% | 3,957 |
| Jul 15, 2026 | 4,070.90 | 4,219.00 | 4,059.10 | 4,209.25 | 4,199.57 | 3.92% | 3,323 |
| Jul 14, 2026 | 4,101.40 | 4,101.40 | 4,033.20 | 4,050.65 | 4,041.34 | -0.49% | 799 |
| Jul 13, 2026 | 4,142.55 | 4,142.55 | 4,069.65 | 4,070.80 | 4,061.44 | -0.56% | 2,164 |
| Jul 10, 2026 | 4,124.90 | 4,209.85 | 4,051.75 | 4,093.85 | 4,084.44 | 0.99% | 4,330 |
| Jul 9, 2026 | 3,898.40 | 4,065.00 | 3,896.00 | 4,053.85 | 4,044.53 | 4.74% | 2,642 |
| Jul 8, 2026 | 3,936.80 | 3,985.15 | 3,859.20 | 3,870.45 | 3,861.55 | -1.61% | 4,228 |
| Jul 7, 2026 | 3,977.00 | 4,033.00 | 3,924.00 | 3,933.65 | 3,924.61 | -0.92% | 2,602 |
| Jul 6, 2026 | 4,080.30 | 4,080.30 | 3,955.00 | 3,970.00 | 3,960.87 | -1.15% | 1,688 |
| Jul 3, 2026 | 4,090.10 | 4,125.10 | 4,010.00 | 4,016.35 | 4,007.12 | -1.56% | 2,928 |
| Jul 2, 2026 | 4,077.50 | 4,131.20 | 4,042.10 | 4,079.85 | 4,070.47 | -0.09% | 25,256 |
| Jul 1, 2026 | 4,109.50 | 4,215.50 | 4,072.00 | 4,083.65 | 4,074.26 | 0.08% | 4,738 |
| Jun 30, 2026 | 4,100.00 | 4,129.55 | 4,068.50 | 4,080.20 | 4,070.82 | -0.03% | 1,256 |
| Jun 29, 2026 | 4,133.40 | 4,158.60 | 4,044.25 | 4,081.30 | 4,071.92 | -0.13% | 1,511 |
| Jun 25, 2026 | 4,084.00 | 4,111.55 | 4,075.00 | 4,086.80 | 4,077.41 | 0.07% | 506 |
| Jun 24, 2026 | 4,177.50 | 4,177.50 | 4,078.40 | 4,083.95 | 4,074.56 | -2.24% | 3,082 |
| Jun 23, 2026 | 4,248.90 | 4,248.90 | 4,160.75 | 4,177.45 | 4,167.85 | -1.19% | 4,180 |
| Jun 22, 2026 | 4,105.10 | 4,249.00 | 4,105.10 | 4,227.85 | 4,218.13 | 2.26% | 7,410 |
| Jun 19, 2026 | 4,110.00 | 4,169.00 | 4,067.25 | 4,134.35 | 4,124.85 | 0.27% | 4,093 |
| Jun 18, 2026 | 4,090.05 | 4,130.00 | 4,055.00 | 4,123.30 | 4,113.82 | 0.82% | 1,712 |
| Jun 17, 2026 | 4,042.40 | 4,112.00 | 4,023.40 | 4,089.75 | 4,080.35 | 1.17% | 3,265 |
| Jun 16, 2026 | 4,000.25 | 4,102.70 | 3,977.30 | 4,042.40 | 4,033.11 | 1.43% | 3,707 |
| Jun 15, 2026 | 4,009.15 | 4,021.85 | 3,941.00 | 3,985.30 | 3,976.14 | 2.25% | 4,942 |
| Jun 12, 2026 | 3,977.75 | 3,977.75 | 3,852.50 | 3,897.70 | 3,888.74 | -0.01% | 53,536 |
| Jun 11, 2026 | 3,996.00 | 4,026.40 | 3,879.50 | 3,898.10 | 3,889.14 | -2.52% | 1,763 |
| Jun 10, 2026 | 3,864.55 | 4,077.00 | 3,842.05 | 3,998.70 | 3,989.51 | 3.55% | 13,396 |
| Jun 9, 2026 | 3,805.05 | 3,877.25 | 3,804.65 | 3,861.45 | 3,852.57 | 1.50% | 1,600 |
| Jun 8, 2026 | 3,849.00 | 3,866.40 | 3,777.30 | 3,804.40 | 3,795.65 | -2.00% | 2,932 |
| Jun 5, 2026 | 3,915.00 | 3,933.95 | 3,872.20 | 3,882.15 | 3,873.23 | -0.49% | 2,096 |
| Jun 4, 2026 | 3,916.05 | 3,932.90 | 3,865.75 | 3,901.10 | 3,892.13 | 0.24% | 2,440 |
| Jun 3, 2026 | 3,849.90 | 3,905.90 | 3,810.00 | 3,891.75 | 3,882.80 | 1.09% | 2,415 |
| Jun 2, 2026 | 3,916.00 | 3,931.00 | 3,831.15 | 3,849.90 | 3,841.05 | -2.65% | 5,164 |
| Jun 1, 2026 | 3,945.40 | 3,990.70 | 3,916.00 | 3,954.55 | 3,945.46 | 0.29% | 2,593 |
| May 29, 2026 | 3,955.80 | 4,013.95 | 3,910.90 | 3,943.10 | 3,934.04 | -1.14% | 3,448 |
| May 27, 2026 | 3,977.25 | 4,048.35 | 3,977.25 | 3,988.55 | 3,979.38 | -0.69% | 3,308 |
| May 26, 2026 | 4,045.00 | 4,065.20 | 4,010.00 | 4,016.30 | 4,007.07 | -0.27% | 2,003 |
| May 25, 2026 | 4,169.95 | 4,169.95 | 4,004.70 | 4,027.00 | 4,017.74 | -1.28% | 2,466 |
| May 22, 2026 | 4,176.65 | 4,180.95 | 4,070.00 | 4,079.35 | 4,069.97 | -2.31% | 3,340 |
| May 21, 2026 | 4,230.45 | 4,246.75 | 4,155.10 | 4,176.00 | 4,166.40 | -0.96% | 2,899 |