Crizac Limited (BOM:544439)
India · Delayed Price · Currency is INR 230.25
+2.15 (0.94%)
At close: Apr 21, 2026
BOM:544439 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 230.00 | 234.60 | 229.55 | 230.25 | 230.25 | 0.94% | 10,535 |
| Apr 20, 2026 | 241.00 | 241.00 | 225.95 | 228.10 | 228.10 | -0.76% | 6,619 |
| Apr 17, 2026 | 236.00 | 236.00 | 227.55 | 229.85 | 229.85 | 0.15% | 8,287 |
| Apr 16, 2026 | 233.30 | 235.00 | 228.00 | 229.50 | 229.50 | 1.26% | 17,221 |
| Apr 15, 2026 | 228.00 | 228.10 | 217.60 | 226.65 | 226.65 | 5.03% | 16,950 |
| Apr 13, 2026 | 214.95 | 220.70 | 209.30 | 215.80 | 215.80 | -1.78% | 15,463 |
| Apr 10, 2026 | 212.00 | 221.20 | 212.00 | 219.70 | 219.70 | 4.17% | 28,075 |
| Apr 9, 2026 | 212.90 | 215.90 | 209.30 | 210.90 | 210.90 | -1.10% | 14,109 |
| Apr 8, 2026 | 215.00 | 215.00 | 204.75 | 213.25 | 213.25 | 6.52% | 13,988 |
| Apr 7, 2026 | 197.95 | 203.50 | 190.50 | 200.20 | 200.20 | 2.90% | 8,034 |
| Apr 6, 2026 | 192.95 | 196.45 | 189.30 | 194.55 | 194.55 | 0.75% | 16,941 |
| Apr 2, 2026 | 190.00 | 194.60 | 184.95 | 193.10 | 193.10 | 0.18% | 10,366 |
| Apr 1, 2026 | 184.00 | 193.40 | 181.25 | 192.75 | 192.75 | 9.61% | 11,823 |
| Mar 30, 2026 | 187.50 | 191.30 | 174.00 | 175.85 | 175.85 | -7.40% | 92,534 |
| Mar 27, 2026 | 191.95 | 199.45 | 188.05 | 189.90 | 189.90 | -1.96% | 30,062 |
| Mar 25, 2026 | 205.00 | 205.00 | 191.65 | 193.70 | 193.70 | 2.30% | 16,851 |
| Mar 24, 2026 | 199.95 | 199.95 | 186.50 | 189.35 | 189.35 | 2.19% | 29,622 |
| Mar 23, 2026 | 198.00 | 199.15 | 184.45 | 185.30 | 185.30 | -8.31% | 868,524 |
| Mar 20, 2026 | 209.00 | 209.00 | 200.00 | 202.10 | 202.10 | -1.65% | 20,244 |
| Mar 19, 2026 | 216.25 | 218.40 | 203.70 | 205.50 | 205.50 | -5.56% | 14,795 |
| Mar 18, 2026 | 205.75 | 220.00 | 205.75 | 217.60 | 217.60 | 5.76% | 21,669 |
| Mar 17, 2026 | 193.10 | 206.50 | 193.10 | 205.75 | 205.75 | 3.99% | 14,245 |
| Mar 16, 2026 | 199.05 | 199.80 | 192.25 | 197.85 | 197.85 | -1.98% | 25,438 |
| Mar 13, 2026 | 210.65 | 210.65 | 201.10 | 201.85 | 201.85 | -4.18% | 23,782 |
| Mar 12, 2026 | 209.65 | 212.45 | 207.45 | 210.65 | 210.65 | -0.64% | 7,713 |
| Mar 11, 2026 | 216.00 | 224.00 | 210.00 | 212.00 | 212.00 | -1.78% | 13,921 |
| Mar 10, 2026 | 210.05 | 218.10 | 208.15 | 215.85 | 215.85 | 3.10% | 16,467 |
| Mar 9, 2026 | 214.95 | 216.60 | 206.75 | 209.35 | 209.35 | -5.12% | 21,200 |
| Mar 6, 2026 | 225.40 | 225.40 | 218.65 | 220.65 | 220.65 | -1.21% | 8,926 |
| Mar 5, 2026 | 225.70 | 230.35 | 220.85 | 223.35 | 223.35 | -2.62% | 6,737 |
| Mar 4, 2026 | 228.00 | 231.35 | 222.90 | 229.35 | 229.35 | -0.86% | 6,676 |
| Mar 2, 2026 | 213.00 | 232.35 | 213.00 | 231.35 | 231.35 | 0.02% | 11,156 |
| Feb 27, 2026 | 228.35 | 232.70 | 225.75 | 231.30 | 231.30 | 0.22% | 4,042 |
| Feb 26, 2026 | 223.40 | 231.65 | 221.25 | 230.80 | 230.80 | 4.03% | 8,146 |
| Feb 25, 2026 | 223.30 | 225.10 | 219.70 | 221.85 | 221.85 | -0.74% | 14,155 |
| Feb 24, 2026 | 231.05 | 231.50 | 222.40 | 223.50 | 223.50 | -3.81% | 4,620 |
| Feb 23, 2026 | 236.65 | 239.00 | 231.75 | 232.35 | 232.35 | -2.07% | 5,693 |
| Feb 20, 2026 | 234.00 | 238.95 | 233.90 | 237.25 | 237.25 | -0.27% | 4,263 |
| Feb 19, 2026 | 236.85 | 239.85 | 233.20 | 237.90 | 237.90 | 0.38% | 7,230 |
| Feb 18, 2026 | 233.00 | 237.90 | 231.00 | 237.00 | 237.00 | 2.55% | 7,886 |
| Feb 17, 2026 | 234.95 | 234.95 | 229.75 | 231.10 | 231.10 | 0.41% | 6,003 |
| Feb 16, 2026 | 230.90 | 237.00 | 227.20 | 230.15 | 230.15 | -0.60% | 37,441 |
| 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 |