CRISIL Limited (NSE:CRISIL)
India · Delayed Price · Currency is INR 4,578.80
-18.10 (-0.39%)
Sep 16, 2026, 3:30 PM IST
CRISIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4,644.00 | 4,644.00 | 4,494.20 | 4,578.80 | 4,578.80 | -0.39% | 72,153 |
| Sep 15, 2026 | 4,700.00 | 4,717.40 | 4,531.60 | 4,596.90 | 4,596.90 | -2.15% | 45,895 |
| Sep 11, 2026 | 4,711.00 | 4,721.70 | 4,656.30 | 4,697.90 | 4,697.90 | -0.50% | 24,019 |
| Sep 10, 2026 | 4,690.10 | 4,779.60 | 4,680.00 | 4,721.70 | 4,721.70 | 0.66% | 22,193 |
| Sep 9, 2026 | 4,765.00 | 4,765.00 | 4,677.20 | 4,690.60 | 4,690.60 | -1.34% | 17,017 |
| Sep 8, 2026 | 4,786.60 | 4,819.90 | 4,603.10 | 4,754.50 | 4,754.50 | -0.67% | 26,735 |
| Sep 7, 2026 | 4,800.00 | 4,838.70 | 4,769.00 | 4,786.60 | 4,786.60 | -0.32% | 26,082 |
| Sep 4, 2026 | 4,775.00 | 4,872.00 | 4,726.30 | 4,802.00 | 4,802.00 | 0.89% | 184,833 |
| Sep 3, 2026 | 4,725.20 | 4,800.00 | 4,712.80 | 4,759.70 | 4,759.70 | 1.23% | 37,114 |
| Sep 2, 2026 | 4,770.30 | 4,793.20 | 4,672.00 | 4,701.70 | 4,701.70 | -2.65% | 40,753 |
| Sep 1, 2026 | 4,821.80 | 4,859.00 | 4,760.10 | 4,829.50 | 4,829.50 | 0.16% | 60,880 |
| Aug 31, 2026 | 4,732.70 | 4,847.40 | 4,701.30 | 4,821.80 | 4,821.80 | 1.88% | 120,068 |
| Aug 28, 2026 | 4,707.00 | 4,795.50 | 4,690.70 | 4,732.70 | 4,732.70 | 0.63% | 105,229 |
| Aug 27, 2026 | 4,504.90 | 4,715.00 | 4,500.00 | 4,703.20 | 4,703.20 | 4.21% | 170,325 |
| Aug 26, 2026 | 4,499.10 | 4,535.00 | 4,452.10 | 4,513.40 | 4,513.40 | 0.75% | 20,984 |
| Aug 25, 2026 | 4,462.10 | 4,520.00 | 4,437.00 | 4,480.00 | 4,480.00 | 0.04% | 18,922 |
| Aug 24, 2026 | 4,517.00 | 4,539.70 | 4,447.70 | 4,478.20 | 4,478.20 | -0.80% | 23,902 |
| 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 |