CRISIL Limited (NSE:CRISIL)
India · Delayed Price · Currency is INR 4,986.00
+80.50 (1.64%)
Aug 29, 2025, 3:30 PM IST
CRISIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |