CRISIL Limited (NSE:CRISIL)
India · Delayed Price · Currency is INR 4,071.50
-25.90 (-0.63%)
Jul 13, 2026, 3:29 PM IST
CRISIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 4,102.80 | 4,115.00 | 4,075.80 | 4,091.90 | - | -0.13% | 12,667 |
| Jul 10, 2026 | 4,044.20 | 4,209.60 | 4,044.20 | 4,097.40 | 4,097.40 | 1.05% | 118,274 |
| Jul 9, 2026 | 3,915.00 | 4,066.10 | 3,888.10 | 4,054.70 | 4,054.70 | 4.72% | 92,290 |
| Jul 8, 2026 | 3,962.00 | 3,987.00 | 3,855.00 | 3,871.80 | 3,871.80 | -1.51% | 54,758 |
| Jul 7, 2026 | 3,980.00 | 4,040.00 | 3,921.40 | 3,931.30 | 3,931.30 | -0.93% | 55,608 |
| Jul 6, 2026 | 4,050.00 | 4,055.30 | 3,951.00 | 3,968.10 | 3,968.10 | -1.22% | 147,382 |
| Jul 3, 2026 | 4,100.00 | 4,122.20 | 4,007.00 | 4,017.20 | 4,017.20 | -1.58% | 61,335 |
| Jul 2, 2026 | 4,081.70 | 4,115.40 | 4,039.00 | 4,081.60 | 4,081.60 | - | 25,941 |
| Jul 1, 2026 | 4,122.50 | 4,219.50 | 4,061.00 | 4,081.70 | 4,081.70 | 0.07% | 63,495 |
| Jun 30, 2026 | 4,111.10 | 4,140.00 | 4,061.80 | 4,079.00 | 4,079.00 | 0.07% | 53,081 |
| Jun 29, 2026 | 4,095.00 | 4,168.70 | 4,042.10 | 4,076.30 | 4,076.30 | -0.33% | 61,318 |
| Jun 25, 2026 | 4,088.50 | 4,117.00 | 4,070.00 | 4,089.90 | 4,089.90 | 0.06% | 22,821 |
| Jun 24, 2026 | 4,188.50 | 4,198.90 | 4,077.10 | 4,087.30 | 4,087.30 | -2.16% | 39,565 |
| Jun 23, 2026 | 4,250.00 | 4,250.00 | 4,160.00 | 4,177.40 | 4,177.40 | -1.11% | 34,207 |
| Jun 22, 2026 | 4,132.00 | 4,248.30 | 4,116.10 | 4,224.50 | 4,224.50 | 2.24% | 51,836 |
| Jun 19, 2026 | 4,121.40 | 4,171.40 | 4,071.90 | 4,132.00 | 4,132.00 | 0.26% | 61,407 |
| Jun 18, 2026 | 4,100.00 | 4,129.00 | 4,053.00 | 4,121.40 | 4,121.40 | 0.73% | 43,193 |
| Jun 17, 2026 | 4,052.00 | 4,113.00 | 4,021.40 | 4,091.50 | 4,091.50 | 1.25% | 54,791 |
| Jun 16, 2026 | 4,008.40 | 4,103.20 | 3,971.70 | 4,041.00 | 4,041.00 | 1.48% | 42,654 |
| Jun 15, 2026 | 3,960.70 | 4,024.50 | 3,924.20 | 3,982.10 | 3,982.10 | 2.27% | 35,721 |
| Jun 12, 2026 | 3,960.00 | 3,960.00 | 3,852.00 | 3,893.90 | 3,893.90 | -0.11% | 45,625 |
| Jun 11, 2026 | 3,983.30 | 4,024.20 | 3,875.00 | 3,898.00 | 3,898.00 | -2.63% | 29,200 |
| Jun 10, 2026 | 3,825.50 | 4,077.00 | 3,825.50 | 4,003.30 | 4,003.30 | 3.73% | 158,230 |
| Jun 9, 2026 | 3,814.90 | 3,876.40 | 3,801.50 | 3,859.20 | 3,859.20 | 1.40% | 26,600 |
| Jun 8, 2026 | 3,850.00 | 3,865.70 | 3,775.00 | 3,806.00 | 3,806.00 | -1.88% | 30,556 |
| Jun 5, 2026 | 3,925.00 | 3,933.70 | 3,870.50 | 3,878.90 | 3,878.90 | -0.64% | 28,045 |
| Jun 4, 2026 | 3,905.90 | 3,935.00 | 3,866.70 | 3,903.80 | 3,903.80 | 0.40% | 28,223 |
| Jun 3, 2026 | 3,850.00 | 3,920.80 | 3,808.70 | 3,888.30 | 3,888.30 | 1.00% | 33,277 |
| Jun 2, 2026 | 3,916.00 | 3,937.20 | 3,832.20 | 3,849.70 | 3,849.70 | -2.19% | 62,152 |
| Jun 1, 2026 | 3,949.90 | 3,997.80 | 3,915.00 | 3,935.80 | 3,935.80 | -0.32% | 28,219 |
| May 29, 2026 | 3,990.00 | 4,015.30 | 3,907.50 | 3,948.40 | 3,948.40 | -0.98% | 43,652 |
| May 27, 2026 | 4,015.00 | 4,039.70 | 3,976.30 | 3,987.30 | 3,987.30 | -0.71% | 34,579 |
| May 26, 2026 | 4,043.00 | 4,066.70 | 4,008.10 | 4,015.70 | 4,015.70 | -0.27% | 32,110 |
| May 25, 2026 | 4,121.00 | 4,121.00 | 4,001.00 | 4,026.70 | 4,026.70 | -1.44% | 39,609 |
| May 22, 2026 | 4,181.30 | 4,181.50 | 4,071.50 | 4,085.50 | 4,085.50 | -2.11% | 33,707 |
| May 21, 2026 | 4,225.00 | 4,250.00 | 4,155.40 | 4,173.40 | 4,173.40 | -0.96% | 39,540 |
| May 20, 2026 | 4,116.00 | 4,229.00 | 4,078.20 | 4,213.70 | 4,213.70 | 2.38% | 43,423 |
| May 19, 2026 | 4,096.70 | 4,128.10 | 4,075.00 | 4,115.90 | 4,115.90 | 0.69% | 54,700 |
| May 18, 2026 | 4,120.10 | 4,124.40 | 4,030.00 | 4,087.50 | 4,087.50 | -1.21% | 35,173 |
| May 15, 2026 | 4,144.00 | 4,209.10 | 4,092.20 | 4,137.60 | 4,137.60 | 0.15% | 40,985 |
| May 14, 2026 | 4,105.60 | 4,170.00 | 4,045.00 | 4,131.60 | 4,131.60 | 2.59% | 42,677 |
| May 13, 2026 | 4,032.00 | 4,050.00 | 3,990.20 | 4,027.20 | 4,027.20 | -0.09% | 34,653 |
| May 12, 2026 | 4,079.00 | 4,104.50 | 4,021.00 | 4,031.00 | 4,031.00 | -1.44% | 28,501 |
| May 11, 2026 | 4,155.00 | 4,160.00 | 4,071.00 | 4,090.00 | 4,090.00 | -1.74% | 70,062 |
| May 8, 2026 | 4,176.90 | 4,208.80 | 4,125.40 | 4,162.30 | 4,162.30 | 0.25% | 31,928 |
| May 7, 2026 | 4,160.00 | 4,229.00 | 4,140.10 | 4,152.00 | 4,152.00 | -0.08% | 109,032 |
| May 6, 2026 | 4,180.50 | 4,197.90 | 4,144.00 | 4,155.40 | 4,155.40 | 0.22% | 143,989 |
| May 5, 2026 | 4,250.00 | 4,252.70 | 4,120.00 | 4,146.20 | 4,146.20 | -1.99% | 74,258 |
| May 4, 2026 | 4,300.00 | 4,319.80 | 4,191.30 | 4,230.40 | 4,230.40 | -1.36% | 138,686 |
| Apr 30, 2026 | 4,325.00 | 4,343.50 | 4,250.00 | 4,288.70 | 4,288.70 | -0.68% | 54,763 |