Crizac Limited (BOM:544439)
India · Delayed Price · Currency is INR 169.00
+1.40 (0.84%)
At close: Oct 6, 2026
BOM:544439 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 169.00 | 169.65 | 166.05 | 167.10 | 167.10 | -1.12% | 13,066 |
| Oct 6, 2026 | 170.95 | 173.30 | 167.20 | 169.00 | 169.00 | 0.84% | 6,813 |
| Oct 5, 2026 | 166.90 | 170.65 | 165.95 | 167.60 | 167.60 | -0.03% | 5,582 |
| Oct 1, 2026 | 170.45 | 170.80 | 164.70 | 167.65 | 167.65 | -1.56% | 20,000 |
| Sep 30, 2026 | 172.30 | 173.00 | 169.30 | 170.30 | 170.30 | 0.83% | 11,868 |
| Sep 29, 2026 | 175.00 | 175.45 | 168.00 | 168.90 | 168.90 | -4.55% | 48,036 |
| Sep 28, 2026 | 187.00 | 187.00 | 176.45 | 176.95 | 176.95 | -3.09% | 14,949 |
| Sep 25, 2026 | 186.20 | 187.15 | 179.65 | 182.60 | 182.60 | -1.99% | 17,280 |
| Sep 24, 2026 | 180.00 | 192.55 | 174.60 | 186.30 | 186.30 | 5.73% | 38,966 |
| Sep 23, 2026 | 179.95 | 181.00 | 176.00 | 176.20 | 176.20 | -0.62% | 19,395 |
| Sep 22, 2026 | 176.95 | 180.00 | 176.05 | 177.30 | 177.30 | 0.23% | 11,888 |
| Sep 21, 2026 | 174.05 | 177.65 | 173.60 | 176.90 | 176.90 | 1.55% | 5,794 |
| Sep 18, 2026 | 175.00 | 177.50 | 173.00 | 174.20 | 174.20 | -1.28% | 6,705 |
| Sep 17, 2026 | 180.00 | 180.00 | 174.85 | 176.45 | 176.45 | 0.34% | 10,467 |
| Sep 16, 2026 | 177.55 | 178.25 | 171.10 | 175.85 | 175.85 | -2.25% | 25,856 |
| Sep 15, 2026 | 188.00 | 191.55 | 178.10 | 179.90 | 179.90 | -3.67% | 39,737 |
| Sep 11, 2026 | 180.75 | 187.25 | 175.20 | 186.75 | 186.75 | 4.10% | 39,951 |
| Sep 10, 2026 | 178.60 | 181.00 | 174.40 | 179.40 | 179.40 | 1.93% | 18,810 |
| Sep 9, 2026 | 172.15 | 176.50 | 168.35 | 176.00 | 176.00 | 2.27% | 24,989 |
| Sep 8, 2026 | 174.00 | 178.35 | 171.25 | 172.10 | 172.10 | 6.14% | 123,890 |
| Sep 7, 2026 | 164.90 | 164.90 | 160.35 | 162.15 | 162.15 | 1.19% | 13,138 |
| Sep 4, 2026 | 163.05 | 163.40 | 160.00 | 160.25 | 160.25 | -1.23% | 18,286 |
| Sep 3, 2026 | 165.85 | 166.55 | 161.75 | 162.25 | 162.25 | -2.17% | 29,763 |
| Sep 2, 2026 | 167.60 | 170.25 | 161.80 | 165.85 | 165.85 | 0.94% | 37,729 |
| Sep 1, 2026 | 168.80 | 168.80 | 162.00 | 164.30 | 164.30 | -0.70% | 34,638 |
| Aug 31, 2026 | 173.00 | 173.05 | 164.90 | 165.45 | 165.45 | -4.36% | 38,775 |
| Aug 28, 2026 | 176.00 | 176.00 | 172.05 | 173.00 | 173.00 | -1.62% | 11,626 |
| Aug 27, 2026 | 176.00 | 179.20 | 175.10 | 175.85 | 175.85 | -1.90% | 7,114 |
| Aug 26, 2026 | 179.20 | 180.45 | 175.95 | 179.25 | 179.25 | 0.84% | 15,267 |
| Aug 25, 2026 | 172.05 | 179.20 | 172.05 | 177.75 | 177.75 | 2.54% | 11,205 |
| Aug 24, 2026 | 173.20 | 175.70 | 173.00 | 173.35 | 173.35 | 0.26% | 16,014 |
| Aug 21, 2026 | 170.45 | 174.10 | 170.45 | 172.90 | 172.90 | 0.76% | 14,751 |
| Aug 20, 2026 | 169.00 | 174.90 | 169.00 | 171.60 | 171.60 | -0.03% | 35,534 |
| Aug 19, 2026 | 175.80 | 180.00 | 171.00 | 171.65 | 171.65 | -1.66% | 25,527 |
| Aug 18, 2026 | 175.35 | 177.25 | 174.00 | 174.55 | 174.55 | -0.96% | 22,127 |
| Aug 17, 2026 | 179.20 | 180.00 | 175.55 | 176.25 | 176.25 | -1.65% | 16,311 |
| Aug 14, 2026 | 179.10 | 181.65 | 177.75 | 179.20 | 179.20 | -0.83% | 16,125 |
| Aug 13, 2026 | 186.00 | 186.05 | 179.00 | 180.70 | 180.70 | -0.85% | 29,838 |
| Aug 12, 2026 | 189.00 | 189.00 | 180.30 | 182.25 | 182.25 | -1.73% | 13,650 |
| Aug 11, 2026 | 189.20 | 189.20 | 184.20 | 185.45 | 185.45 | -0.72% | 16,154 |
| Aug 10, 2026 | 189.95 | 190.00 | 185.10 | 186.80 | 186.80 | -0.56% | 14,489 |
| Aug 7, 2026 | 195.00 | 195.00 | 184.05 | 187.85 | 187.85 | 1.51% | 8,163 |
| Aug 6, 2026 | 186.75 | 186.75 | 181.65 | 185.05 | 185.05 | 1.01% | 29,229 |
| Aug 5, 2026 | 195.00 | 195.00 | 182.35 | 183.20 | 183.20 | -4.58% | 32,260 |
| Aug 4, 2026 | 198.95 | 198.95 | 190.45 | 192.00 | 192.00 | -1.94% | 18,318 |
| Aug 3, 2026 | 195.20 | 204.80 | 189.00 | 195.80 | 195.80 | 0.31% | 99,122 |
| Jul 31, 2026 | 192.00 | 198.20 | 190.00 | 195.20 | 195.20 | 1.69% | 18,370 |
| Jul 30, 2026 | 191.00 | 192.80 | 189.85 | 191.95 | 191.95 | 0.03% | 7,610 |
| Jul 29, 2026 | 192.95 | 193.60 | 190.60 | 191.90 | 191.90 | 0.87% | 14,869 |
| Jul 28, 2026 | 194.75 | 194.75 | 190.00 | 190.25 | 190.25 | -2.44% | 23,019 |