CRISIL Limited (NSE:CRISIL)
India · Delayed Price · Currency is INR 3,842.80
-125.30 (-3.16%)
At close: Mar 27, 2026
CRISIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,968.10 | 3,980.00 | 3,810.50 | 3,842.80 | 3,842.80 | -3.16% | 93,777 |
| Mar 25, 2026 | 3,962.20 | 4,062.00 | 3,950.10 | 3,968.10 | 3,968.10 | 0.15% | 121,412 |
| Mar 24, 2026 | 4,050.00 | 4,050.00 | 3,930.00 | 3,962.20 | 3,962.20 | -0.93% | 36,994 |
| Mar 23, 2026 | 3,984.10 | 4,028.00 | 3,874.90 | 3,999.40 | 3,999.40 | -0.02% | 61,457 |
| Mar 20, 2026 | 4,004.90 | 4,045.30 | 3,966.00 | 4,000.40 | 4,000.40 | 0.17% | 119,945 |
| Mar 19, 2026 | 4,006.00 | 4,030.00 | 3,950.00 | 3,993.80 | 3,993.80 | -0.98% | 81,995 |
| Mar 18, 2026 | 4,015.00 | 4,098.90 | 4,003.30 | 4,033.50 | 4,033.50 | 0.61% | 69,435 |
| Mar 17, 2026 | 4,034.90 | 4,044.80 | 3,995.70 | 4,009.00 | 4,009.00 | 0.08% | 28,565 |
| Mar 16, 2026 | 4,164.10 | 4,169.90 | 3,991.00 | 4,005.80 | 4,005.80 | -3.80% | 77,776 |
| Mar 13, 2026 | 4,193.00 | 4,236.10 | 4,144.00 | 4,164.10 | 4,164.10 | -1.68% | 22,008 |
| Mar 12, 2026 | 4,320.00 | 4,320.00 | 4,195.00 | 4,235.30 | 4,235.30 | -1.76% | 37,436 |
| Mar 11, 2026 | 4,275.00 | 4,334.40 | 4,238.60 | 4,311.30 | 4,311.30 | 1.72% | 33,952 |
| Mar 10, 2026 | 4,224.00 | 4,269.00 | 4,161.20 | 4,238.60 | 4,238.60 | 1.54% | 52,315 |
| Mar 9, 2026 | 4,250.00 | 4,266.00 | 4,160.70 | 4,174.20 | 4,174.20 | -2.67% | 46,014 |
| Mar 6, 2026 | 4,300.00 | 4,319.90 | 4,275.00 | 4,288.80 | 4,288.80 | -0.95% | 12,791 |
| Mar 5, 2026 | 4,328.60 | 4,350.10 | 4,260.00 | 4,329.80 | 4,329.80 | 0.35% | 26,166 |
| Mar 4, 2026 | 4,300.00 | 4,340.00 | 4,225.40 | 4,314.70 | 4,314.70 | -0.05% | 25,903 |
| Mar 2, 2026 | 4,292.10 | 4,448.50 | 4,233.10 | 4,316.80 | 4,316.80 | -1.36% | 35,823 |
| Feb 27, 2026 | 4,474.00 | 4,482.60 | 4,356.00 | 4,376.40 | 4,376.40 | -2.46% | 33,916 |
| Feb 26, 2026 | 4,505.00 | 4,532.60 | 4,460.20 | 4,487.00 | 4,487.00 | -1.14% | 23,033 |
| Feb 25, 2026 | 4,519.90 | 4,549.00 | 4,485.30 | 4,538.80 | 4,538.80 | 0.68% | 19,107 |
| Feb 24, 2026 | 4,600.00 | 4,600.00 | 4,451.00 | 4,508.00 | 4,508.00 | -2.14% | 45,291 |
| Feb 23, 2026 | 4,567.00 | 4,650.30 | 4,550.00 | 4,606.40 | 4,606.40 | 0.86% | 49,293 |
| Feb 20, 2026 | 4,555.70 | 4,616.00 | 4,508.80 | 4,567.00 | 4,567.00 | 0.98% | 34,010 |
| Feb 19, 2026 | 4,550.30 | 4,550.30 | 4,490.00 | 4,522.60 | 4,522.60 | -0.70% | 42,441 |
| Feb 18, 2026 | 4,630.00 | 4,630.00 | 4,540.00 | 4,554.30 | 4,554.30 | -0.86% | 11,910 |
| Feb 17, 2026 | 4,555.00 | 4,635.00 | 4,530.50 | 4,593.70 | 4,593.70 | 0.12% | 19,988 |
| Feb 16, 2026 | 4,412.60 | 4,676.60 | 4,398.70 | 4,588.20 | 4,588.20 | 3.26% | 129,063 |
| Feb 13, 2026 | 4,605.00 | 4,649.00 | 4,355.10 | 4,443.20 | 4,443.20 | -4.76% | 133,926 |
| Feb 12, 2026 | 4,724.50 | 4,724.50 | 4,611.00 | 4,665.20 | 4,665.20 | -0.65% | 36,057 |
| Feb 11, 2026 | 4,750.10 | 4,760.00 | 4,652.70 | 4,695.60 | 4,695.60 | 0.38% | 28,710 |
| Feb 10, 2026 | 4,723.50 | 4,770.00 | 4,665.20 | 4,678.00 | 4,678.00 | -0.50% | 21,091 |
| Feb 9, 2026 | 4,750.50 | 4,755.10 | 4,660.00 | 4,701.40 | 4,701.40 | -1.13% | 27,634 |
| Feb 6, 2026 | 4,603.00 | 4,769.50 | 4,603.00 | 4,755.10 | 4,755.10 | 2.55% | 45,840 |
| Feb 5, 2026 | 4,688.00 | 4,730.90 | 4,607.00 | 4,636.90 | 4,636.90 | -1.09% | 37,973 |
| Feb 4, 2026 | 4,821.70 | 4,821.70 | 4,663.00 | 4,688.00 | 4,688.00 | -2.77% | 49,676 |
| Feb 3, 2026 | 4,868.00 | 4,872.70 | 4,741.00 | 4,821.70 | 4,821.70 | -0.07% | 43,430 |
| Feb 2, 2026 | 4,601.00 | 4,843.80 | 4,516.80 | 4,825.00 | 4,825.00 | 3.37% | 71,940 |
| Feb 1, 2026 | 4,663.90 | 4,760.00 | 4,598.00 | 4,667.90 | 4,667.90 | 0.08% | 78,285 |
| Jan 30, 2026 | 4,520.40 | 4,687.20 | 4,466.00 | 4,664.10 | 4,664.10 | 3.18% | 35,018 |
| Jan 29, 2026 | 4,602.10 | 4,628.90 | 4,485.00 | 4,520.40 | 4,520.40 | -2.17% | 24,185 |
| Jan 28, 2026 | 4,548.90 | 4,635.00 | 4,471.10 | 4,620.70 | 4,620.70 | 3.84% | 54,313 |
| Jan 27, 2026 | 4,481.50 | 4,506.90 | 4,412.40 | 4,449.80 | 4,449.80 | -0.93% | 20,048 |
| Jan 23, 2026 | 4,540.10 | 4,564.80 | 4,477.50 | 4,491.40 | 4,491.40 | -1.07% | 18,690 |
| Jan 22, 2026 | 4,552.00 | 4,611.30 | 4,517.70 | 4,540.10 | 4,540.10 | -0.32% | 21,101 |
| Jan 21, 2026 | 4,706.00 | 4,732.80 | 4,512.20 | 4,554.60 | 4,554.60 | -4.12% | 116,348 |
| Jan 20, 2026 | 4,800.00 | 4,836.70 | 4,734.00 | 4,750.20 | 4,750.20 | -1.24% | 73,293 |
| Jan 19, 2026 | 4,748.00 | 4,817.90 | 4,740.00 | 4,809.60 | 4,809.60 | 1.30% | 19,794 |
| Jan 16, 2026 | 4,767.90 | 4,820.00 | 4,690.00 | 4,748.00 | 4,748.00 | -0.40% | 25,241 |
| Jan 14, 2026 | 4,815.70 | 4,868.00 | 4,732.50 | 4,767.20 | 4,767.20 | -1.01% | 47,294 |