CRISIL Limited (NSE:CRISIL)
India · Delayed Price · Currency is INR 4,443.20
-222.00 (-4.76%)
At close: Feb 13, 2026
CRISIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 4,750.00 | 4,860.00 | 4,730.10 | 4,815.60 | 4,815.60 | 1.23% | 68,866 |
| Jan 12, 2026 | 4,743.00 | 4,775.00 | 4,660.00 | 4,757.20 | 4,757.20 | 0.30% | 52,528 |
| Jan 9, 2026 | 4,700.00 | 4,774.70 | 4,640.00 | 4,742.80 | 4,742.80 | 0.50% | 44,756 |
| Jan 8, 2026 | 4,725.10 | 4,747.70 | 4,641.80 | 4,719.00 | 4,719.00 | -0.14% | 66,732 |
| Jan 7, 2026 | 4,667.30 | 4,760.00 | 4,633.60 | 4,725.50 | 4,725.50 | 1.24% | 67,413 |
| Jan 6, 2026 | 4,441.10 | 4,708.90 | 4,423.10 | 4,667.40 | 4,667.40 | 5.10% | 331,567 |
| Jan 5, 2026 | 4,445.00 | 4,482.30 | 4,413.40 | 4,441.10 | 4,441.10 | -0.39% | 53,451 |
| Jan 2, 2026 | 4,310.00 | 4,500.00 | 4,279.60 | 4,458.60 | 4,458.60 | 3.01% | 66,145 |
| Jan 1, 2026 | 4,320.00 | 4,355.00 | 4,291.40 | 4,328.50 | 4,328.50 | 0.16% | 23,193 |
| Dec 31, 2025 | 4,190.00 | 4,348.40 | 4,186.00 | 4,321.60 | 4,321.60 | 3.12% | 58,826 |
| Dec 30, 2025 | 4,290.00 | 4,294.50 | 4,160.10 | 4,190.90 | 4,190.90 | -2.63% | 123,558 |
| Dec 29, 2025 | 4,261.00 | 4,318.10 | 4,239.80 | 4,304.30 | 4,304.30 | 1.07% | 31,284 |
| Dec 26, 2025 | 4,303.00 | 4,316.80 | 4,254.00 | 4,258.90 | 4,258.90 | -0.74% | 34,150 |
| Dec 24, 2025 | 4,293.00 | 4,318.00 | 4,243.00 | 4,290.80 | 4,290.80 | 0.43% | 65,180 |
| Dec 23, 2025 | 4,334.90 | 4,343.90 | 4,257.10 | 4,272.30 | 4,272.30 | -1.15% | 37,143 |
| Dec 22, 2025 | 4,399.80 | 4,400.00 | 4,312.00 | 4,322.10 | 4,322.10 | -1.28% | 42,613 |
| Dec 19, 2025 | 4,300.00 | 4,394.60 | 4,300.00 | 4,378.20 | 4,378.20 | 1.11% | 87,730 |
| Dec 18, 2025 | 4,395.00 | 4,395.00 | 4,284.60 | 4,330.10 | 4,330.10 | -1.72% | 139,703 |
| Dec 17, 2025 | 4,460.00 | 4,460.00 | 4,383.00 | 4,406.00 | 4,406.00 | -0.56% | 30,140 |
| Dec 16, 2025 | 4,456.30 | 4,475.10 | 4,408.00 | 4,430.70 | 4,430.70 | -0.69% | 30,629 |
| Dec 15, 2025 | 4,500.00 | 4,519.80 | 4,430.60 | 4,461.30 | 4,461.30 | -0.83% | 37,630 |
| Dec 12, 2025 | 4,384.00 | 4,514.90 | 4,383.90 | 4,498.60 | 4,498.60 | 2.61% | 49,198 |
| Dec 11, 2025 | 4,362.00 | 4,394.50 | 4,300.00 | 4,384.00 | 4,384.00 | 0.67% | 58,011 |
| Dec 10, 2025 | 4,414.90 | 4,443.00 | 4,306.00 | 4,354.70 | 4,354.70 | -0.99% | 54,440 |
| Dec 9, 2025 | 4,349.00 | 4,420.00 | 4,282.00 | 4,398.20 | 4,398.20 | 1.22% | 66,115 |
| Dec 8, 2025 | 4,476.90 | 4,511.00 | 4,330.90 | 4,345.40 | 4,345.40 | -2.34% | 48,700 |
| Dec 5, 2025 | 4,445.00 | 4,475.00 | 4,384.40 | 4,449.30 | 4,449.30 | 0.53% | 58,014 |
| Dec 4, 2025 | 4,481.50 | 4,481.50 | 4,377.00 | 4,426.00 | 4,426.00 | -0.60% | 64,052 |