Skip to main content
logo
CRISIL Limited (NSE:CRISIL)
India flag India · Delayed Price · Currency is INR
4,700.00
+28.60 (0.61%)
Oct 29, 2026, 10:55 AM IST

CRISIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20264,653.004,713.004,651.004,700.004,700.000.98%3,219
Oct 28, 20264,685.104,734.404,650.004,671.404,654.40-0.48%15,498
Oct 27, 20264,789.004,838.904,636.804,694.004,676.92-1.75%109,666
Oct 26, 20264,590.004,827.604,402.504,777.804,760.410.56%213,194
Oct 23, 20264,780.004,789.704,521.104,751.104,733.81-0.55%66,423
Oct 22, 20264,563.004,805.004,485.004,777.204,759.814.16%161,447
Oct 21, 20264,511.304,600.004,490.104,586.404,569.711.30%26,558
Oct 19, 20264,570.904,575.204,470.004,527.404,510.92-0.45%12,480
Oct 16, 20264,415.504,649.004,402.804,547.904,531.353.00%23,663
Oct 15, 20264,525.004,525.004,381.904,415.504,399.43-1.56%23,517
Oct 14, 20264,490.104,517.804,436.004,485.504,469.18-0.10%23,389
Oct 13, 20264,482.904,523.904,450.004,490.104,473.760.24%11,208
Oct 12, 20264,475.004,535.004,452.504,479.204,462.901.25%17,245
Oct 9, 20264,405.004,448.804,356.104,423.804,407.700.45%17,221
Oct 8, 20264,495.204,517.704,391.004,404.004,387.97-2.33%12,843
Oct 7, 20264,523.304,525.004,446.904,509.104,492.69-0.31%12,717
Oct 6, 20264,505.804,549.904,480.504,523.304,506.840.39%10,499
Oct 5, 20264,428.604,531.504,401.004,505.804,489.401.74%26,707
Oct 1, 20264,425.004,465.504,345.004,428.604,412.48-0.50%32,314
Sep 30, 20264,464.804,519.004,416.004,450.804,434.60-0.30%36,918
Sep 29, 20264,640.204,640.204,437.104,464.104,447.85-4.01%36,620
Sep 28, 20264,500.504,706.204,450.004,650.604,633.682.89%135,575
Sep 25, 20264,488.804,547.804,430.004,520.004,503.550.37%36,310
Sep 24, 20264,588.904,599.004,489.004,503.504,487.11-2.22%14,052
Sep 23, 20264,525.004,635.004,510.504,605.804,589.041.01%32,752
Sep 22, 20264,597.504,677.804,515.504,559.804,543.21-0.99%76,168
Sep 21, 20264,558.904,650.004,540.004,605.604,588.840.61%76,809
Sep 18, 20264,560.004,615.004,540.004,577.504,560.840.38%81,962
Sep 17, 20264,595.004,629.504,528.304,560.004,543.41-0.41%19,492
Sep 16, 20264,644.004,644.004,494.204,578.804,562.14-0.39%72,153
Sep 15, 20264,700.004,717.404,531.604,596.904,580.17-2.15%45,895
Sep 11, 20264,711.004,721.704,656.304,697.904,680.80-0.50%24,019
Sep 10, 20264,690.104,779.604,680.004,721.704,704.520.66%22,193
Sep 9, 20264,765.004,765.004,677.204,690.604,673.53-1.34%17,017
Sep 8, 20264,786.604,819.904,603.104,754.504,737.20-0.67%26,735
Sep 7, 20264,800.004,838.704,769.004,786.604,769.18-0.32%26,082
Sep 4, 20264,775.004,872.004,726.304,802.004,784.520.89%184,833
Sep 3, 20264,725.204,800.004,712.804,759.704,742.381.23%37,114
Sep 2, 20264,770.304,793.204,672.004,701.704,684.59-2.65%40,753
Sep 1, 20264,821.804,859.004,760.104,829.504,811.920.16%60,880
Aug 31, 20264,732.704,847.404,701.304,821.804,804.251.88%120,068
Aug 28, 20264,707.004,795.504,690.704,732.704,715.480.63%105,229
Aug 27, 20264,504.904,715.004,500.004,703.204,686.084.21%170,325
Aug 26, 20264,499.104,535.004,452.104,513.404,496.970.75%20,984
Aug 25, 20264,462.104,520.004,437.004,480.004,463.700.04%18,922
Aug 24, 20264,517.004,539.704,447.704,478.204,461.90-0.80%23,902
Aug 21, 20264,479.504,534.304,469.604,514.504,498.070.80%20,968
Aug 20, 20264,499.904,559.304,470.104,478.604,462.30-0.46%22,401
Aug 19, 20264,444.904,549.504,444.004,499.404,483.031.28%51,182
Aug 18, 20264,500.004,500.004,401.204,442.504,426.33-1.02%37,708