Skip to main content
logo
CRISIL Limited (BOM:500092)
India flag India · Delayed Price · Currency is INR
3,954.55
+11.45 (0.29%)
At close: Jun 1, 2026

BOM:500092 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,955.804,013.953,910.903,943.103,943.10-1.14%3,448
May 27, 20263,977.254,048.353,977.253,988.553,988.55-0.69%3,308
May 26, 20264,045.004,065.204,010.004,016.304,016.30-0.27%2,003
May 25, 20264,169.954,169.954,004.704,027.004,027.00-1.28%2,466
May 22, 20264,176.654,180.954,070.004,079.354,079.35-2.31%3,340
May 21, 20264,230.454,246.754,155.104,176.004,176.00-0.96%2,899
May 20, 20264,091.654,228.954,082.604,216.454,216.452.44%4,170
May 19, 20264,138.804,138.804,076.004,116.004,116.000.54%1,685
May 18, 20264,118.654,118.654,033.254,094.054,094.05-1.01%851
May 15, 20264,132.054,208.004,098.654,135.704,135.700.14%4,655
May 14, 20264,148.004,167.904,070.004,129.754,129.752.43%5,414
May 13, 20264,040.654,064.003,999.004,031.854,031.850.05%1,413
May 12, 20264,085.004,107.954,020.954,029.704,029.70-1.43%1,453
May 11, 20264,161.204,161.204,065.804,088.104,088.10-1.77%3,568
May 8, 20264,187.454,209.754,118.254,161.654,161.650.17%3,333
May 7, 20264,160.004,228.904,142.904,154.754,154.75-0.05%4,724
May 6, 20264,170.154,197.554,144.854,156.754,156.750.24%4,636
May 5, 20264,233.404,244.854,131.254,146.854,146.85-2.13%4,519
May 4, 20264,329.004,329.004,195.654,237.054,237.05-1.18%2,997
Apr 30, 20264,321.704,331.754,263.804,287.704,287.70-0.79%7,143
Apr 29, 20264,274.654,369.954,274.654,321.704,321.701.14%2,383
Apr 28, 20264,271.854,317.254,235.204,273.154,273.15-0.37%2,461
Apr 27, 20264,276.054,313.004,250.004,289.004,289.000.41%5,643
Apr 24, 20264,379.054,389.454,257.154,271.654,271.65-1.79%2,220
Apr 23, 20264,345.504,385.004,300.004,349.404,349.400.23%4,810
Apr 22, 20264,363.854,398.254,340.004,348.304,339.30-0.33%1,880
Apr 21, 20264,369.304,456.554,352.504,362.704,353.670.65%3,203
Apr 20, 20264,369.554,415.804,273.454,334.454,325.48-0.02%5,332
Apr 17, 20264,143.904,383.854,100.604,335.254,326.285.36%13,911
Apr 16, 20264,180.054,204.604,096.454,114.854,106.33-0.18%8,013
Apr 15, 20264,149.754,149.754,064.504,122.404,113.871.62%4,601
Apr 13, 20264,027.054,082.003,971.454,056.654,048.25-1.06%3,849
Apr 10, 20263,980.054,117.003,944.554,100.154,091.664.46%5,269
Apr 9, 20263,899.804,020.703,840.003,925.053,916.931.60%6,232
Apr 8, 20263,898.003,951.953,821.003,863.153,855.152.45%8,903
Apr 7, 20263,808.003,841.003,762.003,770.653,762.85-1.01%2,786
Apr 6, 20263,710.053,844.003,690.053,809.303,801.422.74%6,441
Apr 2, 20263,784.953,784.953,689.003,707.753,700.08-2.14%5,464
Apr 1, 20264,019.754,019.753,790.003,816.853,781.011.55%2,869
Mar 30, 20263,841.853,851.953,735.003,758.603,723.30-2.17%21,157
Mar 27, 20263,960.003,969.003,807.503,841.853,805.77-3.19%67,783
Mar 25, 20263,953.554,061.003,953.553,968.453,931.180.13%4,407
Mar 24, 20264,044.404,044.403,926.253,963.203,925.98-0.96%67,802
Mar 23, 20263,911.204,029.653,879.404,001.553,963.970.20%2,455
Mar 20, 20264,000.804,038.903,970.003,993.703,956.200.38%2,932
Mar 19, 20264,010.004,022.953,971.853,978.503,941.14-1.36%1,004
Mar 18, 20264,010.704,096.754,005.004,033.403,995.520.59%3,211
Mar 17, 20264,000.054,025.203,995.004,009.753,972.100.11%1,407
Mar 16, 20264,167.554,167.553,990.504,005.453,967.84-3.84%5,449
Mar 13, 20264,220.354,220.354,145.004,165.404,126.28-1.31%1,144