CRISIL Limited (NSE:CRISIL)
India · Delayed Price · Currency is INR 5,229.50
+46.50 (0.90%)
Aug 8, 2025, 3:29 PM IST
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 5,200.50 | 5,237.50 | 5,115.50 | 5,183.00 | 5,183.00 | -0.54% | 36,398 |
| Aug 6, 2025 | 5,306.00 | 5,363.50 | 5,188.00 | 5,211.00 | 5,211.00 | -2.69% | 47,095 |
| Aug 5, 2025 | 5,332.50 | 5,400.00 | 5,280.50 | 5,355.00 | 5,355.00 | 1.18% | 25,782 |
| Aug 4, 2025 | 5,220.00 | 5,333.00 | 5,178.50 | 5,292.50 | 5,292.50 | 1.47% | 60,173 |
| Aug 1, 2025 | 5,304.00 | 5,382.00 | 5,192.00 | 5,216.00 | 5,216.00 | -1.66% | 41,113 |
| Jul 31, 2025 | 5,160.00 | 5,350.00 | 5,130.00 | 5,304.00 | 5,304.00 | 1.61% | 37,743 |
| Jul 30, 2025 | 5,311.50 | 5,351.50 | 5,161.00 | 5,220.00 | 5,220.00 | -1.78% | 59,999 |
| Jul 29, 2025 | 5,379.00 | 5,385.00 | 5,275.00 | 5,314.50 | 5,314.50 | -0.99% | 25,034 |
| Jul 28, 2025 | 5,506.00 | 5,550.00 | 5,333.00 | 5,367.50 | 5,367.50 | -3.23% | 44,082 |
| Jul 25, 2025 | 5,811.00 | 5,820.00 | 5,500.00 | 5,546.50 | 5,537.50 | -4.57% | 41,796 |
| Jul 24, 2025 | 5,860.50 | 5,860.50 | 5,772.00 | 5,812.00 | 5,802.57 | -0.83% | 18,291 |
| Jul 23, 2025 | 5,804.50 | 5,875.00 | 5,709.50 | 5,860.50 | 5,850.99 | 1.31% | 37,918 |
| Jul 22, 2025 | 5,825.50 | 5,892.00 | 5,768.50 | 5,785.00 | 5,775.61 | -0.64% | 68,187 |
| Jul 21, 2025 | 5,941.50 | 5,945.00 | 5,791.50 | 5,822.50 | 5,813.05 | -1.36% | 22,754 |
| Jul 18, 2025 | 5,941.50 | 5,995.00 | 5,850.00 | 5,903.00 | 5,893.42 | -0.53% | 28,167 |
| Jul 17, 2025 | 5,966.50 | 5,989.50 | 5,919.50 | 5,934.50 | 5,924.87 | 0.11% | 20,531 |
| Jul 16, 2025 | 6,000.00 | 6,130.00 | 5,900.00 | 5,928.00 | 5,918.38 | -0.84% | 52,252 |
| Jul 15, 2025 | 6,020.00 | 6,093.00 | 5,926.00 | 5,978.50 | 5,968.80 | -0.24% | 31,455 |
| Jul 14, 2025 | 5,980.00 | 6,100.00 | 5,975.00 | 5,993.00 | 5,983.28 | 0.33% | 43,599 |
| Jul 11, 2025 | 5,916.50 | 6,060.00 | 5,805.00 | 5,973.00 | 5,963.31 | 0.88% | 118,374 |
| Jul 10, 2025 | 5,880.00 | 5,961.00 | 5,835.50 | 5,921.00 | 5,911.39 | 0.75% | 30,868 |
| Jul 9, 2025 | 5,809.00 | 5,880.00 | 5,751.00 | 5,877.00 | 5,867.46 | 1.04% | 51,600 |
| Jul 8, 2025 | 5,796.50 | 5,877.50 | 5,720.00 | 5,816.50 | 5,807.06 | 0.71% | 38,482 |
| Jul 7, 2025 | 5,852.50 | 5,861.50 | 5,737.00 | 5,775.50 | 5,766.13 | -1.32% | 33,759 |
| Jul 4, 2025 | 6,041.00 | 6,137.00 | 5,808.50 | 5,852.50 | 5,843.00 | -3.12% | 63,593 |
| Jul 3, 2025 | 5,906.00 | 6,075.00 | 5,862.00 | 6,041.00 | 6,031.20 | 1.77% | 130,940 |
| Jul 2, 2025 | 6,054.50 | 6,079.00 | 5,891.00 | 5,936.00 | 5,926.37 | -1.72% | 59,276 |
| Jul 1, 2025 | 6,080.00 | 6,099.00 | 5,955.00 | 6,040.00 | 6,030.20 | -0.13% | 90,701 |
| Jun 30, 2025 | 6,017.00 | 6,081.50 | 6,005.50 | 6,048.00 | 6,038.19 | 0.93% | 55,383 |
| Jun 27, 2025 | 5,963.50 | 6,139.00 | 5,920.50 | 5,992.00 | 5,982.28 | 0.76% | 111,009 |
| Jun 26, 2025 | 5,939.50 | 5,969.00 | 5,841.00 | 5,947.00 | 5,937.35 | 0.13% | 30,043 |
| Jun 25, 2025 | 5,845.50 | 5,998.50 | 5,845.50 | 5,939.00 | 5,929.36 | 2.05% | 77,171 |
| Jun 24, 2025 | 5,850.00 | 5,975.00 | 5,785.50 | 5,819.50 | 5,810.06 | 0.43% | 91,085 |
| Jun 23, 2025 | 5,599.00 | 5,816.00 | 5,581.00 | 5,794.50 | 5,785.10 | 0.76% | 86,101 |
| Jun 20, 2025 | 5,588.00 | 5,825.00 | 5,483.50 | 5,751.00 | 5,741.67 | 1.76% | 289,890 |
| Jun 19, 2025 | 5,600.00 | 5,733.50 | 5,571.50 | 5,651.50 | 5,642.33 | 0.89% | 137,155 |
| Jun 18, 2025 | 5,630.00 | 5,652.00 | 5,437.50 | 5,601.50 | 5,592.41 | -1.22% | 90,099 |
| Jun 17, 2025 | 5,434.00 | 5,708.00 | 5,431.50 | 5,670.50 | 5,661.30 | 4.78% | 299,213 |
| Jun 16, 2025 | 5,340.00 | 5,465.00 | 5,291.00 | 5,412.00 | 5,403.22 | 1.41% | 152,536 |
| Jun 13, 2025 | 5,527.00 | 5,527.00 | 5,322.00 | 5,336.50 | 5,327.84 | -3.45% | 95,834 |
| Jun 12, 2025 | 5,804.50 | 5,809.00 | 5,474.50 | 5,527.00 | 5,518.03 | -5.34% | 125,653 |
| Jun 11, 2025 | 5,525.00 | 6,010.00 | 5,511.00 | 5,838.50 | 5,829.03 | 5.95% | 499,585 |
| Jun 10, 2025 | 5,425.00 | 5,539.00 | 5,372.00 | 5,510.50 | 5,501.56 | 2.24% | 93,831 |
| Jun 9, 2025 | 5,380.00 | 5,435.50 | 5,351.50 | 5,390.00 | 5,381.25 | 0.75% | 42,120 |
| Jun 6, 2025 | 5,280.00 | 5,380.00 | 5,278.50 | 5,350.00 | 5,341.32 | 1.35% | 54,679 |
| Jun 5, 2025 | 5,300.50 | 5,334.50 | 5,252.50 | 5,278.50 | 5,269.93 | -0.42% | 16,929 |
| Jun 4, 2025 | 5,162.00 | 5,380.00 | 5,151.50 | 5,300.50 | 5,291.90 | 2.68% | 80,481 |
| Jun 3, 2025 | 5,195.50 | 5,225.00 | 5,137.50 | 5,162.00 | 5,153.62 | -0.64% | 16,431 |
| Jun 2, 2025 | 5,275.00 | 5,299.00 | 5,165.00 | 5,195.50 | 5,187.07 | -1.03% | 25,740 |
| May 30, 2025 | 5,279.30 | 5,350.00 | 5,226.00 | 5,249.70 | 5,241.18 | -0.07% | 43,064 |