CRISIL Limited (NSE:CRISIL)
India flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20255,064.905,064.904,924.504,956.404,956.40-1.49%13,399
Oct 27, 20254,985.005,062.204,971.105,031.305,031.301.39%65,206
Oct 24, 20254,985.004,986.004,922.704,962.404,962.400.17%50,564
Oct 23, 20255,017.005,017.004,882.404,954.204,954.20-0.03%68,245
Oct 21, 20254,948.004,999.304,850.104,955.904,955.900.88%15,440
Oct 20, 20254,808.004,937.504,720.004,912.804,912.804.21%134,424
Oct 17, 20254,750.004,797.404,692.804,714.304,714.30-0.36%23,235
Oct 16, 20254,750.004,761.404,669.304,731.504,731.500.07%37,284
Oct 15, 20254,590.604,785.404,575.104,728.404,728.403.01%52,875
Oct 14, 20254,578.704,622.504,560.104,590.404,590.400.36%42,819
Oct 13, 20254,677.704,677.704,560.004,574.004,574.00-2.35%29,387
Oct 10, 20254,650.904,741.204,617.804,684.204,684.201.29%39,523
Oct 9, 20254,660.504,660.504,580.004,624.704,624.70-0.12%25,131
Oct 8, 20254,749.604,760.004,605.004,630.304,630.30-1.81%32,457
Oct 7, 20254,619.504,736.904,557.004,715.504,715.502.75%41,254
Oct 6, 20254,657.804,660.004,556.704,589.404,589.40-0.43%34,121
Oct 3, 20254,495.004,633.004,450.004,609.004,609.003.54%107,724
Oct 1, 20254,435.004,488.804,401.004,451.404,451.400.33%81,886
Sep 30, 20254,636.004,636.004,354.004,436.604,436.60-3.16%125,646
Sep 29, 20254,669.904,675.004,573.004,581.204,581.20-0.85%20,499
Sep 26, 20254,759.904,770.004,593.204,620.504,620.50-2.68%45,147
Sep 25, 20254,871.104,889.804,702.604,747.704,747.70-0.40%61,878
Sep 24, 20254,882.504,917.904,756.104,766.804,766.80-1.74%39,618
Sep 23, 20254,951.004,963.804,845.804,851.004,851.00-2.03%25,858
Sep 22, 20254,985.804,997.004,940.004,951.404,951.40-0.69%12,735
Sep 19, 20255,024.105,046.404,960.104,985.804,985.80-0.76%23,750
Sep 18, 20255,091.005,105.005,012.005,024.105,024.10-1.22%13,643
Sep 17, 20255,065.005,115.005,030.505,086.205,086.200.81%31,349
Sep 16, 20255,042.005,054.904,990.005,045.405,045.400.63%19,605
Sep 15, 20255,033.505,046.404,978.005,013.905,013.900.25%16,441
Sep 12, 20255,038.005,039.005,000.005,001.205,001.20-0.75%31,096
Sep 11, 20255,058.005,072.004,997.605,039.205,039.20-0.37%20,377
Sep 10, 20254,991.705,089.704,991.705,058.005,058.001.33%40,810
Sep 9, 20254,974.905,002.204,937.004,991.704,991.700.54%10,261
Sep 8, 20255,006.905,050.004,951.004,965.004,965.00-0.86%47,394
Sep 5, 20255,040.005,073.404,995.405,007.905,007.900.01%69,839
Sep 4, 20255,092.005,092.004,981.005,007.505,007.50-1.03%18,610
Sep 3, 20255,053.505,088.504,990.005,059.605,059.600.16%35,464
Sep 2, 20255,072.605,095.005,019.105,051.305,051.30-0.42%36,739
Sep 1, 20254,986.005,095.004,960.005,072.605,072.601.74%21,115
Aug 29, 20254,905.505,034.004,897.504,986.004,986.001.64%41,273
Aug 28, 20255,099.005,099.004,870.504,905.504,905.50-3.69%67,506
Aug 26, 20255,199.505,221.505,062.005,093.505,093.50-2.04%40,873
Aug 25, 20255,363.505,380.005,156.505,199.505,199.50-2.14%75,691
Aug 22, 20255,400.005,420.005,300.005,313.005,313.00-1.62%13,277
Aug 21, 20255,364.005,429.505,354.005,400.505,400.500.77%30,389
Aug 20, 20255,409.005,429.505,341.505,359.005,359.00-1.33%18,636
Aug 19, 20255,419.005,451.005,313.005,431.005,431.000.64%23,064
Aug 18, 20255,374.005,420.005,301.505,396.505,396.501.07%22,995
Aug 14, 20255,207.505,421.505,193.505,339.505,339.502.55%39,945