Skip to main content
logo
CRISIL Limited (NSE:CRISIL)
India flag India · Delayed Price · Currency is INR
4,739.90
+72.50 (1.55%)
Jan 7, 2026, 11:50 AM IST

CRISIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 20264,441.104,708.904,423.104,667.404,667.405.10%331,567
Jan 5, 20264,445.004,482.304,413.404,441.104,441.10-0.39%53,451
Jan 2, 20264,310.004,500.004,279.604,458.604,458.603.01%66,145
Jan 1, 20264,320.004,355.004,291.404,328.504,328.500.16%23,193
Dec 31, 20254,190.004,348.404,186.004,321.604,321.603.12%58,826
Dec 30, 20254,290.004,294.504,160.104,190.904,190.90-2.63%123,558
Dec 29, 20254,261.004,318.104,239.804,304.304,304.301.07%31,284
Dec 26, 20254,303.004,316.804,254.004,258.904,258.90-0.74%34,150
Dec 24, 20254,293.004,318.004,243.004,290.804,290.800.43%65,180
Dec 23, 20254,334.904,343.904,257.104,272.304,272.30-1.15%37,143
Dec 22, 20254,399.804,400.004,312.004,322.104,322.10-1.28%42,613
Dec 19, 20254,300.004,394.604,300.004,378.204,378.201.11%87,730
Dec 18, 20254,395.004,395.004,284.604,330.104,330.10-1.72%139,703
Dec 17, 20254,460.004,460.004,383.004,406.004,406.00-0.56%30,140
Dec 16, 20254,456.304,475.104,408.004,430.704,430.70-0.69%30,629
Dec 15, 20254,500.004,519.804,430.604,461.304,461.30-0.83%37,630
Dec 12, 20254,384.004,514.904,383.904,498.604,498.602.61%49,198
Dec 11, 20254,362.004,394.504,300.004,384.004,384.000.67%58,011
Dec 10, 20254,414.904,443.004,306.004,354.704,354.70-0.99%54,440
Dec 9, 20254,349.004,420.004,282.004,398.204,398.201.22%66,115
Dec 8, 20254,476.904,511.004,330.904,345.404,345.40-2.34%48,700
Dec 5, 20254,445.004,475.004,384.404,449.304,449.300.53%58,014
Dec 4, 20254,481.504,481.504,377.004,426.004,426.00-0.60%64,052
Dec 3, 20254,416.404,490.004,386.404,452.504,452.501.30%112,799
Dec 2, 20254,500.004,538.004,380.004,395.204,395.20-2.20%119,932
Dec 1, 20254,450.004,514.004,436.004,494.104,494.101.59%38,157
Nov 28, 20254,470.004,477.004,386.204,423.704,423.70-0.37%62,602
Nov 27, 20254,561.004,561.004,425.004,440.204,440.20-2.04%31,510
Nov 26, 20254,500.004,558.604,450.204,532.504,532.501.54%25,986
Nov 25, 20254,538.004,578.404,441.004,463.804,463.80-1.64%57,839
Nov 24, 20254,539.704,554.004,505.604,538.404,538.400.36%21,012
Nov 21, 20254,600.004,603.304,515.004,521.904,521.90-1.44%39,132
Nov 20, 20254,637.504,660.004,567.004,588.104,588.10-1.06%35,694
Nov 19, 20254,640.004,697.304,620.004,637.204,637.20-0.17%25,312
Nov 18, 20254,700.004,722.004,610.504,645.204,645.20-1.56%31,964
Nov 17, 20254,675.004,795.004,651.604,718.804,718.801.72%32,524
Nov 14, 20254,600.004,673.904,600.004,639.204,639.200.55%35,538
Nov 13, 20254,652.704,705.004,597.404,613.704,613.70-0.84%40,900
Nov 12, 20254,720.004,739.404,630.004,652.704,652.70-1.38%33,983
Nov 11, 20254,700.004,768.004,687.804,717.804,717.800.07%17,797
Nov 10, 20254,725.404,778.304,699.304,714.404,714.40-0.19%16,550
Nov 7, 20254,777.804,834.004,701.504,723.404,723.40-1.59%21,073
Nov 6, 20254,813.504,838.504,751.004,799.804,799.800.48%37,519
Nov 4, 20254,860.004,894.604,764.804,777.004,777.00-1.95%23,901
Nov 3, 20254,931.904,955.304,810.504,872.004,872.00-1.16%37,266
Oct 31, 20254,958.004,995.004,902.004,929.204,929.20-0.50%27,748
Oct 30, 20254,978.004,990.004,926.004,953.904,953.90-0.01%17,696
Oct 29, 20255,000.005,000.004,910.204,954.304,954.30-0.64%26,026
Oct 28, 20255,064.905,064.904,924.504,986.204,986.20-0.90%53,032
Oct 27, 20254,985.005,062.204,971.105,031.305,031.301.39%65,205