Crizac Limited (NSE:CRIZAC)
India · Delayed Price · Currency is INR 373.15
+4.45 (1.21%)
Sep 3, 2025, 3:30 PM IST
Crizac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 366.30 | 372.90 | 358.55 | 370.50 | 370.50 | 0.49% | 1,075,941 |
| Sep 2, 2025 | 369.90 | 381.80 | 365.45 | 368.70 | 368.70 | 0.90% | 2,786,946 |
| Sep 1, 2025 | 353.50 | 369.45 | 349.30 | 365.40 | 365.40 | 4.47% | 3,898,723 |
| Aug 29, 2025 | 350.95 | 354.80 | 345.10 | 349.75 | 349.75 | 0.01% | 1,460,187 |
| Aug 28, 2025 | 335.65 | 352.00 | 333.05 | 349.70 | 349.70 | 4.23% | 2,144,439 |
| Aug 26, 2025 | 352.95 | 352.95 | 333.00 | 335.50 | 335.50 | -5.07% | 1,467,347 |
| Aug 25, 2025 | 355.00 | 360.50 | 351.00 | 353.40 | 353.40 | - | 3,032,952 |
| Aug 24, 2025 | 355.00 | 360.50 | 351.00 | 353.40 | 353.40 | 0.51% | 3,032,952 |
| Aug 22, 2025 | 346.50 | 357.50 | 340.20 | 351.60 | 351.60 | - | 4,087,651 |
| Aug 21, 2025 | 346.50 | 357.50 | 340.20 | 351.60 | 351.60 | 7.26% | 4,815,621 |
| Aug 20, 2025 | 332.60 | 335.00 | 325.05 | 327.80 | 327.80 | -1.34% | 977,062 |
| Aug 19, 2025 | 317.90 | 336.90 | 315.20 | 332.25 | 332.25 | 4.74% | 3,143,322 |
| Aug 18, 2025 | 329.00 | 329.00 | 316.15 | 317.20 | 317.20 | -1.52% | 982,611 |
| Aug 14, 2025 | 337.70 | 342.70 | 316.45 | 322.10 | 322.10 | -2.75% | 3,169,653 |
| Aug 13, 2025 | 303.00 | 331.20 | 301.15 | 331.20 | 331.20 | 10.00% | 3,510,333 |
| Aug 12, 2025 | 300.00 | 309.90 | 296.20 | 301.10 | 301.10 | 0.12% | 1,073,735 |
| Aug 11, 2025 | 307.00 | 307.70 | 299.45 | 300.75 | 300.75 | -1.72% | 524,342 |
| Aug 8, 2025 | 302.60 | 313.00 | 298.80 | 306.00 | 306.00 | 1.73% | 1,483,832 |
| Aug 7, 2025 | 300.00 | 305.65 | 295.00 | 300.80 | 300.80 | -1.00% | 1,253,689 |
| Aug 6, 2025 | 310.10 | 315.45 | 301.20 | 303.85 | 303.85 | -1.33% | 1,916,611 |
| Aug 5, 2025 | 322.00 | 325.60 | 299.80 | 307.95 | 307.95 | -4.76% | 1,937,207 |
| Aug 4, 2025 | 328.65 | 334.80 | 317.25 | 323.35 | 323.35 | -1.70% | 1,564,680 |
| Aug 1, 2025 | 334.75 | 334.90 | 325.50 | 328.95 | 328.95 | -1.16% | 914,942 |
| Jul 31, 2025 | 320.00 | 341.00 | 318.00 | 332.82 | 332.82 | 2.24% | 3,358,263 |
| Jul 30, 2025 | 321.54 | 333.10 | 321.54 | 325.54 | 325.54 | 1.24% | 2,542,130 |
| Jul 29, 2025 | 313.89 | 324.30 | 311.51 | 321.54 | 321.54 | 2.44% | 1,529,689 |
| Jul 28, 2025 | 324.50 | 327.00 | 310.55 | 313.89 | 313.89 | -3.28% | 1,859,026 |
| Jul 25, 2025 | 332.34 | 334.65 | 322.02 | 324.54 | 324.54 | -2.45% | 1,605,635 |
| Jul 24, 2025 | 342.90 | 344.49 | 331.10 | 332.69 | 332.69 | -2.48% | 2,248,901 |
| Jul 23, 2025 | 333.00 | 344.14 | 330.00 | 341.15 | 341.15 | 2.89% | 4,369,057 |
| Jul 22, 2025 | 337.45 | 348.50 | 327.22 | 331.56 | 331.56 | -1.11% | 5,717,569 |
| Jul 21, 2025 | 337.05 | 343.70 | 328.63 | 335.29 | 335.29 | 0.10% | 4,371,907 |
| Jul 18, 2025 | 341.00 | 345.10 | 333.30 | 334.97 | 334.97 | -1.02% | 5,033,411 |
| Jul 17, 2025 | 355.00 | 361.58 | 336.00 | 338.42 | 338.42 | -4.09% | 9,204,177 |
| Jul 16, 2025 | 341.80 | 366.70 | 335.86 | 352.84 | 352.84 | 4.25% | 22,861,799 |
| Jul 15, 2025 | 332.80 | 348.99 | 330.92 | 338.44 | 338.44 | 2.08% | 9,527,734 |
| Jul 14, 2025 | 328.89 | 343.90 | 321.10 | 331.54 | 331.54 | -0.73% | 13,337,934 |
| Jul 11, 2025 | 343.02 | 363.80 | 325.30 | 333.98 | 333.98 | -1.30% | 37,839,405 |
| Jul 10, 2025 | 313.00 | 338.39 | 306.50 | 338.39 | 338.39 | 10.00% | 36,387,648 |