Crizac Limited (BOM:544439)
India · Delayed Price · Currency is INR 172.90
+1.30 (0.76%)
At close: Aug 21, 2026
BOM:544439 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 185.00 | 195.85 | 185.00 | 195.00 | 195.00 | 5.09% | 45,886 |
| Jul 24, 2026 | 187.05 | 187.95 | 183.45 | 185.55 | 185.55 | -0.59% | 19,096 |
| Jul 23, 2026 | 183.70 | 188.95 | 183.15 | 186.65 | 186.65 | 0.59% | 31,751 |
| Jul 22, 2026 | 190.85 | 190.85 | 185.05 | 185.55 | 185.55 | -1.85% | 21,823 |
| Jul 21, 2026 | 182.25 | 190.45 | 182.25 | 189.05 | 189.05 | 1.59% | 14,932 |
| Jul 20, 2026 | 185.85 | 187.50 | 184.15 | 186.10 | 186.10 | 0.13% | 18,399 |
| Jul 17, 2026 | 188.00 | 191.00 | 185.35 | 185.85 | 185.85 | -1.64% | 24,193 |
| Jul 16, 2026 | 193.25 | 194.10 | 188.40 | 188.95 | 188.95 | -2.23% | 10,339 |
| Jul 15, 2026 | 195.50 | 199.10 | 192.80 | 193.25 | 193.25 | -0.59% | 14,239 |
| Jul 14, 2026 | 199.45 | 200.65 | 191.80 | 194.40 | 194.40 | -2.36% | 22,934 |
| Jul 13, 2026 | 203.10 | 207.00 | 198.15 | 199.10 | 199.10 | -0.50% | 19,522 |
| Jul 10, 2026 | 201.90 | 202.25 | 199.00 | 200.10 | 200.10 | 0.91% | 10,571 |
| Jul 9, 2026 | 198.00 | 199.75 | 195.15 | 198.30 | 198.30 | 1.77% | 7,096 |
| Jul 8, 2026 | 197.00 | 200.65 | 194.25 | 194.85 | 194.85 | -2.55% | 22,708 |
| Jul 7, 2026 | 201.20 | 201.55 | 199.30 | 199.95 | 199.95 | 0.63% | 6,199 |
| Jul 6, 2026 | 203.80 | 203.80 | 198.10 | 198.70 | 198.70 | -0.05% | 14,871 |
| Jul 3, 2026 | 202.05 | 204.00 | 198.35 | 198.80 | 198.80 | -0.72% | 40,600 |
| Jul 2, 2026 | 197.50 | 203.65 | 197.50 | 200.25 | 200.25 | 0.53% | 25,936 |
| Jul 1, 2026 | 204.30 | 207.55 | 198.50 | 199.20 | 199.20 | -2.09% | 38,611 |
| Jun 30, 2026 | 200.95 | 205.05 | 197.80 | 203.45 | 203.45 | 3.17% | 133,002 |
| Jun 29, 2026 | 203.70 | 203.70 | 196.75 | 197.20 | 197.20 | -1.89% | 15,726 |
| Jun 25, 2026 | 206.00 | 208.75 | 200.00 | 201.00 | 201.00 | -0.72% | 60,504 |
| Jun 24, 2026 | 205.30 | 206.00 | 200.25 | 202.45 | 202.45 | -1.65% | 26,302 |
| Jun 23, 2026 | 210.40 | 213.45 | 204.55 | 205.85 | 205.85 | -2.09% | 28,130 |
| Jun 22, 2026 | 214.70 | 217.00 | 209.45 | 210.25 | 210.25 | -2.07% | 22,791 |
| Jun 19, 2026 | 218.50 | 222.40 | 213.45 | 214.70 | 214.70 | -1.74% | 17,196 |
| Jun 18, 2026 | 219.60 | 220.50 | 217.15 | 218.50 | 218.50 | 0.30% | 13,316 |
| Jun 17, 2026 | 213.00 | 219.05 | 213.00 | 217.85 | 217.85 | 1.44% | 12,035 |
| Jun 16, 2026 | 219.80 | 219.80 | 214.50 | 214.75 | 214.75 | -0.81% | 13,523 |
| Jun 15, 2026 | 210.00 | 221.90 | 210.00 | 216.50 | 216.50 | 4.89% | 25,585 |
| Jun 12, 2026 | 209.05 | 211.45 | 203.00 | 206.40 | 206.40 | -0.17% | 11,027 |