CRISIL Limited (BOM:500092)
India · Delayed Price · Currency is INR 4,671.65
-15.80 (-0.34%)
At close: Oct 28, 2026
BOM:500092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4,694.00 | 4,733.00 | 4,647.15 | 4,671.65 | 4,671.65 | 0.03% | 621 |
| Oct 27, 2026 | 4,797.90 | 4,835.95 | 4,664.00 | 4,687.45 | 4,670.39 | -1.50% | 3,110 |
| Oct 26, 2026 | 4,599.20 | 4,825.00 | 4,410.00 | 4,758.65 | 4,741.33 | 0.22% | 240,310 |
| Oct 23, 2026 | 4,790.05 | 4,812.30 | 4,520.15 | 4,748.10 | 4,730.82 | -0.84% | 8,400 |
| Oct 22, 2026 | 4,586.05 | 4,821.85 | 4,485.30 | 4,788.50 | 4,771.07 | 4.46% | 6,313 |
| Oct 21, 2026 | 4,509.75 | 4,597.95 | 4,488.80 | 4,584.00 | 4,567.32 | 1.25% | 1,845 |
| Oct 19, 2026 | 4,566.30 | 4,566.30 | 4,470.00 | 4,527.35 | 4,510.88 | -0.29% | 412 |
| Oct 16, 2026 | 4,400.00 | 4,599.00 | 4,400.00 | 4,540.40 | 4,523.88 | 2.80% | 1,193 |
| Oct 15, 2026 | 4,484.35 | 4,499.80 | 4,382.65 | 4,416.65 | 4,400.58 | -1.51% | 879 |
| Oct 14, 2026 | 4,484.15 | 4,520.15 | 4,446.40 | 4,484.30 | 4,467.98 | -0.08% | 358 |
| Oct 13, 2026 | 4,493.25 | 4,517.60 | 4,447.00 | 4,487.95 | 4,471.62 | 0.28% | 445 |
| Oct 12, 2026 | 4,465.45 | 4,534.00 | 4,464.20 | 4,475.35 | 4,459.06 | 0.98% | 1,324 |
| Oct 9, 2026 | 4,403.95 | 4,441.45 | 4,375.00 | 4,431.75 | 4,415.62 | 0.72% | 80,431 |
| Oct 8, 2026 | 4,502.55 | 4,502.55 | 4,386.70 | 4,399.90 | 4,383.89 | -2.28% | 577 |
| Oct 7, 2026 | 4,518.35 | 4,523.90 | 4,448.10 | 4,502.55 | 4,486.17 | -0.38% | 256 |
| Oct 6, 2026 | 4,506.05 | 4,545.00 | 4,476.60 | 4,519.50 | 4,503.05 | 0.26% | 764 |
| Oct 5, 2026 | 4,407.55 | 4,522.05 | 4,407.55 | 4,507.95 | 4,491.55 | 1.84% | 725 |
| Oct 1, 2026 | 4,429.50 | 4,450.00 | 4,343.00 | 4,426.70 | 4,410.59 | -0.57% | 2,628 |
| Sep 30, 2026 | 4,440.50 | 4,517.45 | 4,426.00 | 4,451.95 | 4,435.75 | -0.50% | 2,456 |
| Sep 29, 2026 | 4,644.85 | 4,644.85 | 4,443.00 | 4,474.40 | 4,458.12 | -3.76% | 1,039 |
| Sep 28, 2026 | 4,480.85 | 4,705.00 | 4,450.60 | 4,649.20 | 4,632.28 | 2.80% | 6,682 |
| Sep 25, 2026 | 4,558.60 | 4,558.60 | 4,440.00 | 4,522.65 | 4,506.19 | 0.56% | 1,142 |
| Sep 24, 2026 | 4,560.05 | 4,590.90 | 4,487.00 | 4,497.55 | 4,481.18 | -2.31% | 696 |
| Sep 23, 2026 | 4,528.45 | 4,630.00 | 4,512.05 | 4,604.05 | 4,587.30 | 0.84% | 1,828 |
| Sep 22, 2026 | 4,601.60 | 4,675.00 | 4,510.65 | 4,565.85 | 4,549.24 | -1.01% | 2,418 |
| Sep 21, 2026 | 4,585.05 | 4,650.00 | 4,544.20 | 4,612.25 | 4,595.47 | 0.77% | 700 |
| Sep 18, 2026 | 4,554.20 | 4,615.85 | 4,550.05 | 4,576.85 | 4,560.19 | 0.76% | 1,400 |
| Sep 17, 2026 | 4,580.30 | 4,622.40 | 4,527.85 | 4,542.40 | 4,525.87 | -0.67% | 659 |
| Sep 16, 2026 | 4,617.95 | 4,640.90 | 4,500.00 | 4,573.20 | 4,556.56 | -0.38% | 1,668 |
| Sep 15, 2026 | 4,746.90 | 4,746.90 | 4,533.60 | 4,590.75 | 4,574.04 | -2.21% | 1,418 |
| Sep 11, 2026 | 4,687.10 | 4,719.00 | 4,656.65 | 4,694.40 | 4,677.32 | -0.55% | 10,827 |
| Sep 10, 2026 | 4,699.95 | 4,778.05 | 4,682.15 | 4,720.35 | 4,703.17 | 0.80% | 834 |
| Sep 9, 2026 | 4,715.20 | 4,759.15 | 4,669.40 | 4,682.85 | 4,665.81 | -1.51% | 2,254 |
| Sep 8, 2026 | 4,818.55 | 4,818.55 | 4,627.75 | 4,754.60 | 4,737.30 | -0.63% | 6,649 |
| Sep 7, 2026 | 4,751.40 | 4,834.95 | 4,751.40 | 4,784.65 | 4,767.24 | -0.39% | 2,896 |
| Sep 4, 2026 | 4,740.00 | 4,871.55 | 4,734.80 | 4,803.15 | 4,785.67 | 0.92% | 3,645 |
| Sep 3, 2026 | 4,741.15 | 4,784.45 | 4,711.00 | 4,759.20 | 4,741.88 | 1.22% | 2,856 |
| Sep 2, 2026 | 4,762.25 | 4,786.00 | 4,675.00 | 4,701.70 | 4,684.59 | -2.75% | 19,043 |
| Sep 1, 2026 | 4,803.45 | 4,861.25 | 4,756.55 | 4,834.75 | 4,817.16 | 0.15% | 140,128 |
| Aug 31, 2026 | 4,769.65 | 4,848.90 | 4,708.15 | 4,827.40 | 4,809.83 | 2.11% | 3,993 |
| Aug 28, 2026 | 4,703.00 | 4,796.90 | 4,696.50 | 4,727.60 | 4,710.40 | 0.53% | 5,473 |
| Aug 27, 2026 | 4,530.40 | 4,714.95 | 4,510.35 | 4,702.75 | 4,685.64 | 4.25% | 6,875 |
| Aug 26, 2026 | 4,530.90 | 4,536.85 | 4,465.05 | 4,511.10 | 4,494.68 | 1.04% | 493 |
| Aug 25, 2026 | 4,478.20 | 4,505.45 | 4,438.00 | 4,464.50 | 4,448.25 | -0.15% | 1,582 |
| Aug 24, 2026 | 4,526.00 | 4,530.00 | 4,454.95 | 4,471.00 | 4,454.73 | -0.93% | 1,047 |
| Aug 21, 2026 | 4,478.95 | 4,530.00 | 4,468.10 | 4,513.15 | 4,496.73 | 0.77% | 2,569 |
| Aug 20, 2026 | 4,495.05 | 4,556.45 | 4,467.70 | 4,478.70 | 4,462.40 | -0.50% | 2,320 |
| Aug 19, 2026 | 4,418.80 | 4,549.00 | 4,418.80 | 4,501.15 | 4,484.77 | 1.31% | 4,537 |
| Aug 18, 2026 | 4,509.95 | 4,509.95 | 4,402.00 | 4,442.95 | 4,426.78 | -0.96% | 2,508 |
| Aug 17, 2026 | 4,451.40 | 4,504.45 | 4,418.15 | 4,486.05 | 4,469.73 | 0.15% | 2,763 |