CRISIL Limited (NSE:CRISIL)
India · Delayed Price · Currency is INR 4,995.50
-35.80 (-0.71%)
Oct 28, 2025, 12:28 PM IST
CRISIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 5,064.90 | 5,064.90 | 4,924.50 | 4,956.40 | 4,956.40 | -1.49% | 13,399 |
| Oct 27, 2025 | 4,985.00 | 5,062.20 | 4,971.10 | 5,031.30 | 5,031.30 | 1.39% | 65,206 |
| Oct 24, 2025 | 4,985.00 | 4,986.00 | 4,922.70 | 4,962.40 | 4,962.40 | 0.17% | 50,564 |
| Oct 23, 2025 | 5,017.00 | 5,017.00 | 4,882.40 | 4,954.20 | 4,954.20 | -0.03% | 68,245 |
| Oct 21, 2025 | 4,948.00 | 4,999.30 | 4,850.10 | 4,955.90 | 4,955.90 | 0.88% | 15,440 |
| Oct 20, 2025 | 4,808.00 | 4,937.50 | 4,720.00 | 4,912.80 | 4,912.80 | 4.21% | 134,424 |
| Oct 17, 2025 | 4,750.00 | 4,797.40 | 4,692.80 | 4,714.30 | 4,714.30 | -0.36% | 23,235 |
| Oct 16, 2025 | 4,750.00 | 4,761.40 | 4,669.30 | 4,731.50 | 4,731.50 | 0.07% | 37,284 |
| Oct 15, 2025 | 4,590.60 | 4,785.40 | 4,575.10 | 4,728.40 | 4,728.40 | 3.01% | 52,875 |
| Oct 14, 2025 | 4,578.70 | 4,622.50 | 4,560.10 | 4,590.40 | 4,590.40 | 0.36% | 42,819 |
| Oct 13, 2025 | 4,677.70 | 4,677.70 | 4,560.00 | 4,574.00 | 4,574.00 | -2.35% | 29,387 |
| Oct 10, 2025 | 4,650.90 | 4,741.20 | 4,617.80 | 4,684.20 | 4,684.20 | 1.29% | 39,523 |
| Oct 9, 2025 | 4,660.50 | 4,660.50 | 4,580.00 | 4,624.70 | 4,624.70 | -0.12% | 25,131 |
| Oct 8, 2025 | 4,749.60 | 4,760.00 | 4,605.00 | 4,630.30 | 4,630.30 | -1.81% | 32,457 |
| Oct 7, 2025 | 4,619.50 | 4,736.90 | 4,557.00 | 4,715.50 | 4,715.50 | 2.75% | 41,254 |
| Oct 6, 2025 | 4,657.80 | 4,660.00 | 4,556.70 | 4,589.40 | 4,589.40 | -0.43% | 34,121 |
| Oct 3, 2025 | 4,495.00 | 4,633.00 | 4,450.00 | 4,609.00 | 4,609.00 | 3.54% | 107,724 |
| 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 |