Skip to main content
logo
Crizac Limited (BOM:544439)
India flag India · Delayed Price · Currency is INR
210.25
-4.45 (-2.07%)
At close: Jun 22, 2026

BOM:544439 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026214.70217.00209.45210.25210.25-2.07%22,791
Jun 19, 2026218.50222.40213.45214.70214.70-1.74%17,196
Jun 18, 2026219.60220.50217.15218.50218.500.30%13,316
Jun 17, 2026213.00219.05213.00217.85217.851.44%12,035
Jun 16, 2026219.80219.80214.50214.75214.75-0.81%13,523
Jun 15, 2026210.00221.90210.00216.50216.504.89%25,585
Jun 12, 2026209.05211.45203.00206.40206.40-0.17%11,027
Jun 11, 2026206.95209.00204.00206.75206.75-0.51%16,872
Jun 10, 2026212.50215.70206.45207.80207.80-1.98%11,786
Jun 9, 2026212.95214.75211.45212.00212.000.59%9,079
Jun 8, 2026214.75216.10209.90210.75210.75-1.89%14,483
Jun 5, 2026219.20224.45213.85214.80214.800.21%17,150
Jun 4, 2026220.00220.00213.60214.35214.35-0.60%15,726
Jun 3, 2026218.00223.15213.75215.65215.65-0.16%19,294
Jun 2, 2026219.00224.05212.95216.00216.00-14,204
Jun 1, 2026215.35222.00210.50216.00216.000.16%43,041
May 29, 2026234.65234.65214.50215.65215.65-5.21%28,587
May 27, 2026239.40240.55226.05227.50227.50-4.95%55,312
May 26, 2026233.30246.55230.20239.35239.356.78%550,621
May 25, 2026204.00224.15204.00224.15224.159.99%207,316
May 22, 2026207.00207.00200.00203.80203.80-0.24%12,412
May 21, 2026205.95212.70202.40204.30204.301.84%9,265
May 20, 2026202.05203.10199.00200.60200.60-2.17%3,808
May 19, 2026204.00208.30203.45205.05205.051.13%5,936
May 18, 2026213.20213.20200.50202.75202.75-3.48%10,082
May 15, 2026210.95211.95208.00210.05210.050.99%10,345
May 14, 2026209.70210.85206.85208.00208.00-0.45%2,923
May 13, 2026202.00211.00202.00208.95208.951.19%4,929
May 12, 2026212.80216.00205.00206.50206.50-3.59%5,197
May 11, 2026215.25217.55211.65214.20214.20-1.81%6,784
May 8, 2026216.50221.40216.50218.15218.15-0.86%4,686
May 7, 2026215.65221.70214.45220.05220.051.48%9,685
May 6, 2026215.75218.35213.50216.85216.850.53%7,071
May 5, 2026211.00217.15210.30215.70215.700.61%9,654
May 4, 2026209.20215.25209.00214.40214.402.02%7,658
Apr 30, 2026204.00210.85204.00210.15210.151.18%6,566
Apr 29, 2026213.60215.80206.90207.70207.70-3.35%6,610
Apr 28, 2026216.00216.35213.55214.90214.90-0.23%7,010
Apr 27, 2026218.00218.35214.50215.40215.400.84%6,131
Apr 24, 2026221.50221.50200.00213.60213.60-2.71%33,735
Apr 23, 2026229.00231.20217.75219.55219.55-4.77%12,354
Apr 22, 2026227.00233.95227.00230.55230.550.13%7,208
Apr 21, 2026230.00234.60229.55230.25230.250.94%10,535
Apr 20, 2026241.00241.00225.95228.10228.10-0.76%6,619
Apr 17, 2026236.00236.00227.55229.85229.850.15%8,287
Apr 16, 2026233.30235.00228.00229.50229.501.26%17,221
Apr 15, 2026228.00228.10217.60226.65226.655.03%16,950
Apr 13, 2026214.95220.70209.30215.80215.80-1.78%15,463
Apr 10, 2026212.00221.20212.00219.70219.704.17%28,075
Apr 9, 2026212.90215.90209.30210.90210.90-1.10%14,109