Skip to main content
logo
CRISIL Limited (NSE:CRISIL)
India flag India · Delayed Price · Currency is INR
4,509.10
-14.20 (-0.31%)
Oct 7, 2026, 3:29 PM IST

CRISIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20264,523.304,525.004,446.904,509.104,509.10-0.31%12,717
Oct 6, 20264,505.804,549.904,480.504,523.304,523.300.39%10,499
Oct 5, 20264,428.604,531.504,401.004,505.804,505.801.74%26,707
Oct 1, 20264,425.004,465.504,345.004,428.604,428.60-0.50%32,314
Sep 30, 20264,464.804,519.004,416.004,450.804,450.80-0.30%36,918
Sep 29, 20264,640.204,640.204,437.104,464.104,464.10-4.01%36,620
Sep 28, 20264,500.504,706.204,450.004,650.604,650.602.89%135,575
Sep 25, 20264,488.804,547.804,430.004,520.004,520.000.37%36,310
Sep 24, 20264,588.904,599.004,489.004,503.504,503.50-2.22%14,052
Sep 23, 20264,525.004,635.004,510.504,605.804,605.801.01%32,752
Sep 22, 20264,597.504,677.804,515.504,559.804,559.80-0.99%76,168
Sep 21, 20264,558.904,650.004,540.004,605.604,605.600.61%76,809
Sep 18, 20264,560.004,615.004,540.004,577.504,577.500.38%81,962
Sep 17, 20264,595.004,629.504,528.304,560.004,560.00-0.41%19,492
Sep 16, 20264,644.004,644.004,494.204,578.804,578.80-0.39%72,153
Sep 15, 20264,700.004,717.404,531.604,596.904,596.90-2.15%45,895
Sep 11, 20264,711.004,721.704,656.304,697.904,697.90-0.50%24,019
Sep 10, 20264,690.104,779.604,680.004,721.704,721.700.66%22,193
Sep 9, 20264,765.004,765.004,677.204,690.604,690.60-1.34%17,017
Sep 8, 20264,786.604,819.904,603.104,754.504,754.50-0.67%26,735
Sep 7, 20264,800.004,838.704,769.004,786.604,786.60-0.32%26,082
Sep 4, 20264,775.004,872.004,726.304,802.004,802.000.89%184,833
Sep 3, 20264,725.204,800.004,712.804,759.704,759.701.23%37,114
Sep 2, 20264,770.304,793.204,672.004,701.704,701.70-2.65%40,753
Sep 1, 20264,821.804,859.004,760.104,829.504,829.500.16%60,880
Aug 31, 20264,732.704,847.404,701.304,821.804,821.801.88%120,068
Aug 28, 20264,707.004,795.504,690.704,732.704,732.700.63%105,229
Aug 27, 20264,504.904,715.004,500.004,703.204,703.204.21%170,325
Aug 26, 20264,499.104,535.004,452.104,513.404,513.400.75%20,984
Aug 25, 20264,462.104,520.004,437.004,480.004,480.000.04%18,922
Aug 24, 20264,517.004,539.704,447.704,478.204,478.20-0.80%23,902
Aug 21, 20264,479.504,534.304,469.604,514.504,514.500.80%20,968
Aug 20, 20264,499.904,559.304,470.104,478.604,478.60-0.46%22,401
Aug 19, 20264,444.904,549.504,444.004,499.404,499.401.28%51,182
Aug 18, 20264,500.004,500.004,401.204,442.504,442.50-1.02%37,708
Aug 17, 20264,475.904,500.004,420.004,488.304,488.300.28%24,863
Aug 14, 20264,447.604,482.804,428.204,475.904,475.900.21%14,615
Aug 13, 20264,507.104,510.004,449.504,466.404,466.40-0.90%13,455
Aug 12, 20264,508.604,522.804,450.004,507.104,507.100.59%28,123
Aug 11, 20264,650.004,650.004,470.004,480.804,480.80-3.34%46,066
Aug 10, 20264,609.004,662.004,541.004,635.404,635.400.62%62,423
Aug 7, 20264,552.504,617.704,485.004,607.004,607.001.24%87,549
Aug 6, 20264,488.104,573.004,425.004,550.604,550.601.68%88,604
Aug 5, 20264,356.304,500.004,325.104,475.604,475.602.72%85,535
Aug 4, 20264,410.204,423.804,340.004,357.204,357.20-1.53%19,668
Aug 3, 20264,359.804,450.004,309.904,424.904,424.901.49%53,732
Jul 31, 20264,450.004,450.004,325.004,359.804,359.80-1.07%60,624
Jul 30, 20264,450.004,450.004,389.204,406.804,406.80-0.94%17,840
Jul 29, 20264,499.004,540.004,388.604,448.704,448.70-0.92%50,403
Jul 28, 20264,490.004,500.004,431.504,489.904,489.900.08%31,732