CRISIL Limited (NSE:CRISIL)
India · Delayed Price · Currency is INR 3,935.80
-12.60 (-0.32%)
Jun 1, 2026, 3:29 PM IST
CRISIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 4,311.90 | 4,379.50 | 4,275.00 | 4,318.00 | 4,318.00 | 1.06% | 29,227 |
| Apr 28, 2026 | 4,291.70 | 4,317.50 | 4,236.00 | 4,272.60 | 4,272.60 | -0.45% | 38,482 |
| Apr 27, 2026 | 4,300.00 | 4,316.70 | 4,245.60 | 4,291.70 | 4,291.70 | 0.52% | 75,412 |
| Apr 24, 2026 | 4,366.00 | 4,384.90 | 4,261.00 | 4,269.40 | 4,269.40 | -1.94% | 42,387 |
| Apr 23, 2026 | 4,300.00 | 4,385.00 | 4,290.00 | 4,353.90 | 4,353.90 | 0.39% | 45,352 |
| Apr 22, 2026 | 4,350.00 | 4,404.90 | 4,334.70 | 4,345.80 | 4,336.80 | -0.41% | 46,002 |
| Apr 21, 2026 | 4,365.30 | 4,463.90 | 4,345.40 | 4,363.90 | 4,354.86 | 0.66% | 172,849 |
| Apr 20, 2026 | 4,360.00 | 4,418.20 | 4,275.00 | 4,335.30 | 4,326.32 | - | 164,714 |
| Apr 17, 2026 | 4,126.10 | 4,383.00 | 4,103.50 | 4,335.40 | 4,326.42 | 5.07% | 444,535 |
| Apr 16, 2026 | 4,188.00 | 4,204.70 | 4,091.20 | 4,126.30 | 4,117.75 | 0.11% | 95,916 |
| Apr 15, 2026 | 4,134.00 | 4,149.90 | 4,062.10 | 4,121.70 | 4,113.16 | 1.65% | 45,047 |
| Apr 13, 2026 | 4,050.00 | 4,085.00 | 3,971.70 | 4,054.60 | 4,046.20 | -1.00% | 51,468 |
| Apr 10, 2026 | 3,999.90 | 4,125.00 | 3,949.40 | 4,095.40 | 4,086.92 | 4.41% | 67,212 |
| Apr 9, 2026 | 3,872.50 | 4,020.70 | 3,829.60 | 3,922.30 | 3,914.18 | 1.82% | 78,498 |
| Apr 8, 2026 | 3,885.00 | 3,950.00 | 3,800.00 | 3,852.30 | 3,844.32 | 2.17% | 127,378 |
| Apr 7, 2026 | 3,808.00 | 3,838.00 | 3,759.90 | 3,770.60 | 3,762.79 | -1.00% | 44,303 |
| Apr 6, 2026 | 3,718.90 | 3,847.80 | 3,690.00 | 3,808.60 | 3,800.71 | 2.77% | 146,990 |
| Apr 2, 2026 | 3,770.00 | 3,770.00 | 3,686.00 | 3,705.90 | 3,698.23 | -2.14% | 161,372 |
| Apr 1, 2026 | 3,900.00 | 3,948.80 | 3,784.80 | 3,814.90 | 3,779.06 | 1.43% | 53,050 |
| Mar 30, 2026 | 3,840.00 | 3,853.20 | 3,735.00 | 3,761.20 | 3,725.86 | -2.12% | 101,294 |
| Mar 27, 2026 | 3,968.10 | 3,980.00 | 3,810.50 | 3,842.80 | 3,806.70 | -3.16% | 93,777 |
| Mar 25, 2026 | 3,962.20 | 4,062.00 | 3,950.10 | 3,968.10 | 3,930.82 | 0.15% | 121,412 |
| Mar 24, 2026 | 4,050.00 | 4,050.00 | 3,930.00 | 3,962.20 | 3,924.97 | -0.93% | 36,994 |
| Mar 23, 2026 | 3,984.10 | 4,028.00 | 3,874.90 | 3,999.40 | 3,961.82 | -0.02% | 61,457 |
| Mar 20, 2026 | 4,004.90 | 4,045.30 | 3,966.00 | 4,000.40 | 3,962.81 | 0.17% | 119,945 |
| Mar 19, 2026 | 4,006.00 | 4,030.00 | 3,950.00 | 3,993.80 | 3,956.28 | -0.98% | 81,995 |
| Mar 18, 2026 | 4,015.00 | 4,098.90 | 4,003.30 | 4,033.50 | 3,995.60 | 0.61% | 69,435 |
| Mar 17, 2026 | 4,034.90 | 4,044.80 | 3,995.70 | 4,009.00 | 3,971.33 | 0.08% | 28,565 |
| Mar 16, 2026 | 4,164.10 | 4,169.90 | 3,991.00 | 4,005.80 | 3,968.16 | -3.80% | 77,776 |