Skip to main content
logo
CRISIL Limited (NSE:CRISIL)
India flag India · Delayed Price · Currency is INR
4,132.00
+10.60 (0.26%)
Jun 19, 2026, 3:30 PM IST

CRISIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20264,121.404,171.404,071.904,132.004,132.000.26%61,407
Jun 18, 20264,100.004,129.004,053.004,121.404,121.400.73%43,193
Jun 17, 20264,052.004,113.004,021.404,091.504,091.501.25%54,791
Jun 16, 20264,008.404,103.203,971.704,041.004,041.001.48%42,654
Jun 15, 20263,960.704,024.503,924.203,982.103,982.102.27%35,721
Jun 12, 20263,960.003,960.003,852.003,893.903,893.90-0.11%45,625
Jun 11, 20263,983.304,024.203,875.003,898.003,898.00-2.63%29,200
Jun 10, 20263,825.504,077.003,825.504,003.304,003.303.73%158,230
Jun 9, 20263,814.903,876.403,801.503,859.203,859.201.40%26,600
Jun 8, 20263,850.003,865.703,775.003,806.003,806.00-1.88%30,556
Jun 5, 20263,925.003,933.703,870.503,878.903,878.90-0.64%28,045
Jun 4, 20263,905.903,935.003,866.703,903.803,903.800.40%28,223
Jun 3, 20263,850.003,920.803,808.703,888.303,888.301.00%33,277
Jun 2, 20263,916.003,937.203,832.203,849.703,849.70-2.19%62,152
Jun 1, 20263,949.903,997.803,915.003,935.803,935.80-0.32%28,219
May 29, 20263,990.004,015.303,907.503,948.403,948.40-0.98%43,652
May 27, 20264,015.004,039.703,976.303,987.303,987.30-0.71%34,579
May 26, 20264,043.004,066.704,008.104,015.704,015.70-0.27%32,110
May 25, 20264,121.004,121.004,001.004,026.704,026.70-1.44%39,609
May 22, 20264,181.304,181.504,071.504,085.504,085.50-2.11%33,707
May 21, 20264,225.004,250.004,155.404,173.404,173.40-0.96%39,540
May 20, 20264,116.004,229.004,078.204,213.704,213.702.38%43,423
May 19, 20264,096.704,128.104,075.004,115.904,115.900.69%54,700
May 18, 20264,120.104,124.404,030.004,087.504,087.50-1.21%35,173
May 15, 20264,144.004,209.104,092.204,137.604,137.600.15%40,985
May 14, 20264,105.604,170.004,045.004,131.604,131.602.59%42,677
May 13, 20264,032.004,050.003,990.204,027.204,027.20-0.09%34,653
May 12, 20264,079.004,104.504,021.004,031.004,031.00-1.44%28,501
May 11, 20264,155.004,160.004,071.004,090.004,090.00-1.74%70,062
May 8, 20264,176.904,208.804,125.404,162.304,162.300.25%31,928
May 7, 20264,160.004,229.004,140.104,152.004,152.00-0.08%109,032
May 6, 20264,180.504,197.904,144.004,155.404,155.400.22%143,989
May 5, 20264,250.004,252.704,120.004,146.204,146.20-1.99%74,258
May 4, 20264,300.004,319.804,191.304,230.404,230.40-1.36%138,686
Apr 30, 20264,325.004,343.504,250.004,288.704,288.70-0.68%54,763
Apr 29, 20264,311.904,379.504,275.004,318.004,318.001.06%29,227
Apr 28, 20264,291.704,317.504,236.004,272.604,272.60-0.45%38,482
Apr 27, 20264,300.004,316.704,245.604,291.704,291.700.52%75,412
Apr 24, 20264,366.004,384.904,261.004,269.404,269.40-1.94%42,387
Apr 23, 20264,300.004,385.004,290.004,353.904,353.900.39%45,352
Apr 22, 20264,350.004,404.904,334.704,345.804,336.80-0.41%46,002
Apr 21, 20264,365.304,463.904,345.404,363.904,354.860.66%172,849
Apr 20, 20264,360.004,418.204,275.004,335.304,326.32-164,714
Apr 17, 20264,126.104,383.004,103.504,335.404,326.425.07%444,535
Apr 16, 20264,188.004,204.704,091.204,126.304,117.750.11%95,916
Apr 15, 20264,134.004,149.904,062.104,121.704,113.161.65%45,047
Apr 13, 20264,050.004,085.003,971.704,054.604,046.20-1.00%51,468
Apr 10, 20263,999.904,125.003,949.404,095.404,086.924.41%67,212
Apr 9, 20263,872.504,020.703,829.603,922.303,914.181.82%78,498
Apr 8, 20263,885.003,950.003,800.003,852.303,844.322.17%127,378