CRISIL Limited (NSE:CRISIL)
India · Delayed Price · Currency is INR 4,479.90
+43.30 (0.98%)
Oct 1, 2025, 3:29 PM IST
CRISIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 4,435.00 | 4,488.80 | 4,401.00 | 4,451.40 | 4,451.40 | 0.33% | 81,886 |
| Sep 30, 2025 | 4,636.00 | 4,636.00 | 4,354.00 | 4,436.60 | 4,436.60 | -3.16% | 125,646 |
| Sep 29, 2025 | 4,669.90 | 4,675.00 | 4,573.00 | 4,581.20 | 4,581.20 | -0.85% | 20,499 |
| Sep 26, 2025 | 4,759.90 | 4,770.00 | 4,593.20 | 4,620.50 | 4,620.50 | -2.68% | 45,147 |
| Sep 25, 2025 | 4,871.10 | 4,889.80 | 4,702.60 | 4,747.70 | 4,747.70 | -0.40% | 61,878 |
| Sep 24, 2025 | 4,882.50 | 4,917.90 | 4,756.10 | 4,766.80 | 4,766.80 | -1.74% | 39,618 |
| Sep 23, 2025 | 4,951.00 | 4,963.80 | 4,845.80 | 4,851.00 | 4,851.00 | -2.03% | 25,858 |
| Sep 22, 2025 | 4,985.80 | 4,997.00 | 4,940.00 | 4,951.40 | 4,951.40 | -0.69% | 12,735 |
| Sep 19, 2025 | 5,024.10 | 5,046.40 | 4,960.10 | 4,985.80 | 4,985.80 | -0.76% | 23,750 |
| Sep 18, 2025 | 5,091.00 | 5,105.00 | 5,012.00 | 5,024.10 | 5,024.10 | -1.22% | 13,643 |
| Sep 17, 2025 | 5,065.00 | 5,115.00 | 5,030.50 | 5,086.20 | 5,086.20 | 0.81% | 31,349 |
| Sep 16, 2025 | 5,042.00 | 5,054.90 | 4,990.00 | 5,045.40 | 5,045.40 | 0.63% | 19,605 |
| Sep 15, 2025 | 5,033.50 | 5,046.40 | 4,978.00 | 5,013.90 | 5,013.90 | 0.25% | 16,441 |
| Sep 12, 2025 | 5,038.00 | 5,039.00 | 5,000.00 | 5,001.20 | 5,001.20 | -0.75% | 31,096 |
| Sep 11, 2025 | 5,058.00 | 5,072.00 | 4,997.60 | 5,039.20 | 5,039.20 | -0.37% | 20,377 |
| Sep 10, 2025 | 4,991.70 | 5,089.70 | 4,991.70 | 5,058.00 | 5,058.00 | 1.33% | 40,810 |
| Sep 9, 2025 | 4,974.90 | 5,002.20 | 4,937.00 | 4,991.70 | 4,991.70 | 0.54% | 10,261 |
| Sep 8, 2025 | 5,006.90 | 5,050.00 | 4,951.00 | 4,965.00 | 4,965.00 | -0.86% | 47,394 |
| Sep 5, 2025 | 5,040.00 | 5,073.40 | 4,995.40 | 5,007.90 | 5,007.90 | 0.01% | 69,839 |
| Sep 4, 2025 | 5,092.00 | 5,092.00 | 4,981.00 | 5,007.50 | 5,007.50 | -1.03% | 18,610 |
| Sep 3, 2025 | 5,053.50 | 5,088.50 | 4,990.00 | 5,059.60 | 5,059.60 | 0.16% | 35,464 |
| Sep 2, 2025 | 5,072.60 | 5,095.00 | 5,019.10 | 5,051.30 | 5,051.30 | -0.42% | 36,739 |
| Sep 1, 2025 | 4,986.00 | 5,095.00 | 4,960.00 | 5,072.60 | 5,072.60 | 1.74% | 21,115 |
| Aug 29, 2025 | 4,905.50 | 5,034.00 | 4,897.50 | 4,986.00 | 4,986.00 | 1.64% | 41,273 |
| Aug 28, 2025 | 5,099.00 | 5,099.00 | 4,870.50 | 4,905.50 | 4,905.50 | -3.69% | 67,506 |
| Aug 26, 2025 | 5,199.50 | 5,221.50 | 5,062.00 | 5,093.50 | 5,093.50 | -2.04% | 40,873 |
| Aug 25, 2025 | 5,363.50 | 5,380.00 | 5,156.50 | 5,199.50 | 5,199.50 | -2.14% | 75,691 |
| Aug 22, 2025 | 5,400.00 | 5,420.00 | 5,300.00 | 5,313.00 | 5,313.00 | -1.62% | 13,277 |
| Aug 21, 2025 | 5,364.00 | 5,429.50 | 5,354.00 | 5,400.50 | 5,400.50 | 0.77% | 30,389 |
| Aug 20, 2025 | 5,409.00 | 5,429.50 | 5,341.50 | 5,359.00 | 5,359.00 | -1.33% | 18,636 |
| Aug 19, 2025 | 5,419.00 | 5,451.00 | 5,313.00 | 5,431.00 | 5,431.00 | 0.64% | 23,064 |
| Aug 18, 2025 | 5,374.00 | 5,420.00 | 5,301.50 | 5,396.50 | 5,396.50 | 1.07% | 22,995 |
| Aug 14, 2025 | 5,207.50 | 5,421.50 | 5,193.50 | 5,339.50 | 5,339.50 | 2.55% | 39,945 |
| Aug 13, 2025 | 5,100.00 | 5,224.50 | 5,081.00 | 5,206.50 | 5,206.50 | 1.71% | 23,435 |
| Aug 12, 2025 | 5,225.00 | 5,248.00 | 5,055.00 | 5,119.00 | 5,119.00 | -2.05% | 29,275 |
| Aug 11, 2025 | 5,203.50 | 5,253.00 | 5,180.00 | 5,226.00 | 5,226.00 | 0.42% | 12,004 |
| Aug 8, 2025 | 5,214.00 | 5,244.50 | 5,126.00 | 5,204.00 | 5,204.00 | 0.41% | 26,522 |
| Aug 7, 2025 | 5,200.50 | 5,237.50 | 5,115.50 | 5,183.00 | 5,183.00 | -0.54% | 36,396 |
| 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 |