CRISIL Limited (NSE:CRISIL)
India · Delayed Price · Currency is INR 4,514.50
+35.90 (0.80%)
Aug 21, 2026, 3:29 PM IST
CRISIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,479.50 | 4,534.30 | 4,469.60 | 4,514.50 | 4,514.50 | 0.80% | 20,968 |
| Aug 20, 2026 | 4,499.90 | 4,559.30 | 4,470.10 | 4,478.60 | 4,478.60 | -0.46% | 22,401 |
| Aug 19, 2026 | 4,444.90 | 4,549.50 | 4,444.00 | 4,499.40 | 4,499.40 | 1.28% | 51,182 |
| Aug 18, 2026 | 4,500.00 | 4,500.00 | 4,401.20 | 4,442.50 | 4,442.50 | -1.02% | 37,708 |
| Aug 17, 2026 | 4,475.90 | 4,500.00 | 4,420.00 | 4,488.30 | 4,488.30 | 0.28% | 24,863 |
| Aug 14, 2026 | 4,447.60 | 4,482.80 | 4,428.20 | 4,475.90 | 4,475.90 | 0.21% | 14,615 |
| Aug 13, 2026 | 4,507.10 | 4,510.00 | 4,449.50 | 4,466.40 | 4,466.40 | -0.90% | 13,455 |
| Aug 12, 2026 | 4,508.60 | 4,522.80 | 4,450.00 | 4,507.10 | 4,507.10 | 0.59% | 28,123 |
| Aug 11, 2026 | 4,650.00 | 4,650.00 | 4,470.00 | 4,480.80 | 4,480.80 | -3.34% | 46,066 |
| Aug 10, 2026 | 4,609.00 | 4,662.00 | 4,541.00 | 4,635.40 | 4,635.40 | 0.62% | 62,423 |
| Aug 7, 2026 | 4,552.50 | 4,617.70 | 4,485.00 | 4,607.00 | 4,607.00 | 1.24% | 87,549 |
| Aug 6, 2026 | 4,488.10 | 4,573.00 | 4,425.00 | 4,550.60 | 4,550.60 | 1.68% | 88,604 |
| Aug 5, 2026 | 4,356.30 | 4,500.00 | 4,325.10 | 4,475.60 | 4,475.60 | 2.72% | 85,535 |
| Aug 4, 2026 | 4,410.20 | 4,423.80 | 4,340.00 | 4,357.20 | 4,357.20 | -1.53% | 19,668 |
| Aug 3, 2026 | 4,359.80 | 4,450.00 | 4,309.90 | 4,424.90 | 4,424.90 | 1.49% | 53,732 |
| Jul 31, 2026 | 4,450.00 | 4,450.00 | 4,325.00 | 4,359.80 | 4,359.80 | -1.07% | 60,624 |
| Jul 30, 2026 | 4,450.00 | 4,450.00 | 4,389.20 | 4,406.80 | 4,406.80 | -0.94% | 17,840 |
| Jul 29, 2026 | 4,499.00 | 4,540.00 | 4,388.60 | 4,448.70 | 4,448.70 | -0.92% | 50,403 |
| Jul 28, 2026 | 4,490.00 | 4,500.00 | 4,431.50 | 4,489.90 | 4,489.90 | 0.08% | 31,732 |
| Jul 27, 2026 | 4,350.00 | 4,502.90 | 4,347.20 | 4,486.30 | 4,486.30 | 3.44% | 59,947 |
| Jul 24, 2026 | 4,401.80 | 4,420.80 | 4,261.10 | 4,347.20 | 4,337.20 | -1.19% | 84,133 |
| Jul 23, 2026 | 4,515.00 | 4,540.00 | 4,380.00 | 4,399.60 | 4,389.48 | -2.13% | 85,660 |
| Jul 22, 2026 | 4,400.20 | 4,540.00 | 4,256.00 | 4,495.20 | 4,484.86 | 4.48% | 461,923 |
| Jul 21, 2026 | 4,280.00 | 4,340.00 | 4,226.70 | 4,302.40 | 4,292.50 | 1.62% | 120,746 |
| Jul 20, 2026 | 4,240.50 | 4,247.10 | 4,200.00 | 4,233.80 | 4,224.06 | -0.28% | 22,387 |
| Jul 17, 2026 | 4,231.20 | 4,284.00 | 4,175.70 | 4,245.70 | 4,235.93 | 0.35% | 49,942 |
| Jul 16, 2026 | 4,227.50 | 4,300.00 | 4,192.40 | 4,231.10 | 4,221.37 | 0.50% | 130,520 |
| Jul 15, 2026 | 4,062.00 | 4,220.00 | 4,052.30 | 4,209.90 | 4,200.22 | 3.85% | 84,727 |
| Jul 14, 2026 | 4,072.00 | 4,080.00 | 4,030.00 | 4,053.70 | 4,044.38 | -0.44% | 27,367 |
| Jul 13, 2026 | 4,102.80 | 4,115.00 | 4,065.00 | 4,071.50 | 4,062.13 | -0.63% | 35,209 |
| Jul 10, 2026 | 4,044.20 | 4,209.60 | 4,044.20 | 4,097.40 | 4,087.97 | 1.05% | 118,274 |
| Jul 9, 2026 | 3,915.00 | 4,066.10 | 3,888.10 | 4,054.70 | 4,045.37 | 4.72% | 92,290 |
| Jul 8, 2026 | 3,962.00 | 3,987.00 | 3,855.00 | 3,871.80 | 3,862.89 | -1.51% | 54,758 |
| Jul 7, 2026 | 3,980.00 | 4,040.00 | 3,921.40 | 3,931.30 | 3,922.26 | -0.93% | 55,608 |
| Jul 6, 2026 | 4,050.00 | 4,055.30 | 3,951.00 | 3,968.10 | 3,958.97 | -1.22% | 147,382 |
| Jul 3, 2026 | 4,100.00 | 4,122.20 | 4,007.00 | 4,017.20 | 4,007.96 | -1.58% | 61,335 |
| Jul 2, 2026 | 4,081.70 | 4,115.40 | 4,039.00 | 4,081.60 | 4,072.21 | - | 25,941 |
| Jul 1, 2026 | 4,122.50 | 4,219.50 | 4,061.00 | 4,081.70 | 4,072.31 | 0.07% | 63,495 |
| Jun 30, 2026 | 4,111.10 | 4,140.00 | 4,061.80 | 4,079.00 | 4,069.62 | 0.07% | 53,081 |
| Jun 29, 2026 | 4,095.00 | 4,168.70 | 4,042.10 | 4,076.30 | 4,066.92 | -0.33% | 61,318 |
| Jun 25, 2026 | 4,088.50 | 4,117.00 | 4,070.00 | 4,089.90 | 4,080.49 | 0.06% | 22,821 |
| Jun 24, 2026 | 4,188.50 | 4,198.90 | 4,077.10 | 4,087.30 | 4,077.90 | -2.16% | 39,565 |
| Jun 23, 2026 | 4,250.00 | 4,250.00 | 4,160.00 | 4,177.40 | 4,167.79 | -1.11% | 34,207 |
| Jun 22, 2026 | 4,132.00 | 4,248.30 | 4,116.10 | 4,224.50 | 4,214.78 | 2.24% | 51,836 |
| Jun 19, 2026 | 4,121.40 | 4,171.40 | 4,071.90 | 4,132.00 | 4,122.50 | 0.26% | 61,407 |
| Jun 18, 2026 | 4,100.00 | 4,129.00 | 4,053.00 | 4,121.40 | 4,111.92 | 0.73% | 43,193 |
| Jun 17, 2026 | 4,052.00 | 4,113.00 | 4,021.40 | 4,091.50 | 4,082.09 | 1.25% | 54,791 |
| Jun 16, 2026 | 4,008.40 | 4,103.20 | 3,971.70 | 4,041.00 | 4,031.70 | 1.48% | 42,654 |
| Jun 15, 2026 | 3,960.70 | 4,024.50 | 3,924.20 | 3,982.10 | 3,972.94 | 2.27% | 35,721 |
| Jun 12, 2026 | 3,960.00 | 3,960.00 | 3,852.00 | 3,893.90 | 3,884.94 | -0.11% | 45,625 |