Crizac Limited (BOM:544439)
India · Delayed Price · Currency is INR 231.55
-8.70 (-3.62%)
At close: Feb 13, 2026
Crizac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 240.20 | 240.20 | 230.25 | 231.55 | 231.55 | -3.62% | 14,280 |
| Feb 12, 2026 | 238.65 | 241.55 | 237.25 | 240.25 | 240.25 | 0.67% | 4,813 |
| Feb 11, 2026 | 246.10 | 246.10 | 237.35 | 238.65 | 238.65 | -3.56% | 10,509 |
| Feb 10, 2026 | 242.95 | 248.65 | 240.85 | 247.45 | 247.45 | 3.10% | 15,299 |
| Feb 9, 2026 | 236.75 | 243.90 | 234.60 | 240.00 | 240.00 | 1.63% | 13,605 |
| Feb 6, 2026 | 235.90 | 238.00 | 229.65 | 236.15 | 236.15 | 0.11% | 6,892 |
| Feb 5, 2026 | 241.00 | 241.65 | 235.05 | 235.90 | 235.90 | -3.14% | 20,220 |
| Feb 4, 2026 | 240.60 | 246.90 | 238.90 | 243.55 | 243.55 | -3.39% | 12,750 |
| Feb 3, 2026 | 254.00 | 257.90 | 249.60 | 252.10 | 244.10 | 1.71% | 57,894 |
| Feb 2, 2026 | 253.25 | 253.25 | 242.00 | 247.85 | 239.98 | 0.36% | 18,853 |
| Feb 1, 2026 | 251.00 | 254.70 | 244.60 | 246.95 | 239.11 | -1.79% | 8,819 |
| Jan 30, 2026 | 250.15 | 257.70 | 250.00 | 251.45 | 243.47 | -0.24% | 25,458 |
| Jan 29, 2026 | 257.75 | 260.95 | 249.55 | 252.05 | 244.05 | 0.50% | 26,542 |
| Jan 28, 2026 | 242.10 | 264.50 | 233.05 | 250.80 | 242.84 | 4.13% | 83,732 |
| Jan 27, 2026 | 225.00 | 243.00 | 225.00 | 240.85 | 233.21 | 6.43% | 24,741 |
| Jan 23, 2026 | 221.90 | 232.95 | 217.95 | 226.30 | 219.12 | 3.05% | 29,141 |
| Jan 22, 2026 | 221.40 | 226.85 | 218.15 | 219.60 | 212.63 | -0.97% | 10,149 |
| Jan 21, 2026 | 228.05 | 231.30 | 220.00 | 221.75 | 214.71 | -3.82% | 22,825 |
| Jan 20, 2026 | 236.50 | 238.80 | 227.15 | 230.55 | 223.23 | -3.39% | 15,662 |
| Jan 19, 2026 | 243.80 | 245.00 | 237.35 | 238.65 | 231.08 | -2.97% | 16,885 |
| Jan 16, 2026 | 249.75 | 252.10 | 245.10 | 245.95 | 238.15 | -2.44% | 9,342 |
| Jan 14, 2026 | 259.00 | 261.85 | 251.10 | 252.10 | 244.10 | -2.66% | 12,662 |
| Jan 13, 2026 | 262.40 | 263.95 | 255.75 | 259.00 | 250.78 | -0.50% | 16,587 |
| Jan 12, 2026 | 261.90 | 262.50 | 257.10 | 260.30 | 252.04 | -2.09% | 5,833 |
| Jan 9, 2026 | 270.20 | 271.50 | 263.70 | 265.85 | 257.41 | -1.45% | 6,901 |
| Jan 8, 2026 | 271.05 | 278.70 | 264.90 | 269.75 | 261.19 | -2.10% | 19,295 |
| Jan 7, 2026 | 274.00 | 277.45 | 274.00 | 275.55 | 266.81 | -0.14% | 5,690 |
| Jan 6, 2026 | 279.00 | 282.35 | 275.50 | 275.95 | 267.19 | -1.09% | 6,701 |
| Jan 5, 2026 | 280.05 | 283.30 | 276.95 | 279.00 | 270.15 | -1.36% | 8,675 |
| Jan 2, 2026 | 284.00 | 286.50 | 282.20 | 282.85 | 273.87 | -0.42% | 4,419 |
| Jan 1, 2026 | 283.05 | 289.15 | 282.85 | 284.05 | 275.04 | 0.35% | 3,642 |
| Dec 31, 2025 | 278.00 | 284.70 | 278.00 | 283.05 | 274.07 | 0.11% | 6,199 |
| Dec 30, 2025 | 282.25 | 283.15 | 280.60 | 282.75 | 273.78 | -0.82% | 2,511 |
| Dec 29, 2025 | 293.40 | 295.55 | 283.00 | 285.10 | 276.05 | -1.88% | 8,770 |
| Dec 26, 2025 | 285.10 | 296.55 | 278.80 | 290.55 | 281.33 | 1.91% | 12,485 |
| Dec 24, 2025 | 291.40 | 291.50 | 284.35 | 285.10 | 276.05 | -2.16% | 5,191 |
| Dec 23, 2025 | 288.85 | 293.00 | 283.80 | 291.40 | 282.15 | 2.30% | 14,914 |
| Dec 22, 2025 | 281.50 | 286.10 | 280.55 | 284.85 | 275.81 | 0.83% | 10,842 |
| Dec 19, 2025 | 286.95 | 288.75 | 282.05 | 282.50 | 273.54 | -0.96% | 4,832 |
| Dec 18, 2025 | 289.95 | 291.70 | 281.60 | 285.25 | 276.20 | -2.65% | 11,924 |
| Dec 17, 2025 | 290.00 | 297.10 | 286.75 | 293.00 | 283.70 | 2.13% | 19,277 |
| Dec 16, 2025 | 276.00 | 291.75 | 275.00 | 286.90 | 277.80 | 2.81% | 17,085 |
| Dec 15, 2025 | 287.65 | 287.65 | 275.55 | 279.05 | 270.19 | -0.75% | 8,037 |
| Dec 12, 2025 | 277.15 | 283.00 | 274.20 | 281.15 | 272.23 | 1.77% | 10,491 |
| Dec 11, 2025 | 278.90 | 280.05 | 272.95 | 276.25 | 267.48 | -0.91% | 2,409 |
| Dec 10, 2025 | 274.90 | 280.00 | 273.45 | 278.80 | 269.95 | 1.20% | 7,156 |
| Dec 9, 2025 | 266.00 | 277.85 | 260.10 | 275.50 | 266.76 | 3.55% | 13,045 |
| Dec 8, 2025 | 274.45 | 275.95 | 265.00 | 266.05 | 257.61 | -3.06% | 25,279 |
| Dec 5, 2025 | 279.60 | 279.60 | 273.00 | 274.45 | 265.74 | -1.82% | 10,210 |
| Dec 4, 2025 | 278.00 | 281.00 | 272.00 | 279.55 | 270.68 | 1.53% | 14,480 |