Crizac Limited (NSE:CRIZAC)
India · Delayed Price · Currency is INR 189.46
-4.32 (-2.23%)
At close: Mar 27, 2026
Crizac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 192.31 | 199.39 | 188.10 | 189.46 | 189.46 | -2.23% | 1,316,565 |
| Mar 25, 2026 | 194.85 | 202.40 | 190.21 | 193.78 | 193.78 | 2.20% | 295,509 |
| Mar 24, 2026 | 194.11 | 194.11 | 186.00 | 189.60 | 189.60 | 2.06% | 349,343 |
| Mar 23, 2026 | 197.15 | 199.00 | 183.15 | 185.77 | 185.77 | -8.25% | 745,262 |
| Mar 20, 2026 | 206.00 | 207.84 | 199.25 | 202.47 | 202.47 | -1.46% | 228,407 |
| Mar 19, 2026 | 214.12 | 218.00 | 203.02 | 205.46 | 205.46 | -5.54% | 187,374 |
| Mar 18, 2026 | 206.00 | 219.90 | 205.65 | 217.52 | 217.52 | 6.33% | 277,722 |
| Mar 17, 2026 | 196.23 | 206.50 | 191.76 | 204.58 | 204.58 | 4.26% | 331,421 |
| Mar 16, 2026 | 200.00 | 201.53 | 191.60 | 196.23 | 196.23 | -2.67% | 368,390 |
| Mar 13, 2026 | 211.00 | 211.98 | 200.67 | 201.61 | 201.61 | -4.30% | 250,484 |
| Mar 12, 2026 | 212.00 | 213.19 | 207.21 | 210.67 | 210.67 | -0.49% | 121,913 |
| Mar 11, 2026 | 216.00 | 223.90 | 209.35 | 211.71 | 211.71 | -2.00% | 131,501 |
| Mar 10, 2026 | 211.25 | 218.98 | 208.00 | 216.02 | 216.02 | 3.29% | 384,106 |
| Mar 9, 2026 | 214.33 | 216.79 | 206.39 | 209.13 | 209.13 | -5.14% | 202,927 |
| Mar 6, 2026 | 223.13 | 225.60 | 219.00 | 220.46 | 220.46 | -1.20% | 166,557 |
| Mar 5, 2026 | 229.69 | 229.69 | 220.20 | 223.13 | 223.13 | -2.93% | 149,890 |
| Mar 4, 2026 | 225.60 | 231.20 | 223.05 | 229.86 | 229.86 | -0.70% | 150,010 |
| Mar 2, 2026 | 215.00 | 232.55 | 215.00 | 231.49 | 231.49 | -0.03% | 299,587 |
| Feb 27, 2026 | 233.00 | 233.00 | 225.45 | 231.55 | 231.55 | 0.56% | 126,543 |
| Feb 26, 2026 | 225.00 | 231.00 | 221.30 | 230.25 | 230.25 | 3.60% | 145,508 |
| Feb 25, 2026 | 226.90 | 226.90 | 220.00 | 222.25 | 222.25 | -0.58% | 104,535 |
| Feb 24, 2026 | 234.95 | 234.95 | 222.00 | 223.55 | 223.55 | -3.83% | 163,940 |
| Feb 23, 2026 | 239.95 | 239.95 | 231.75 | 232.45 | 232.45 | -1.77% | 72,452 |
| Feb 20, 2026 | 237.00 | 239.40 | 233.40 | 236.65 | 236.65 | -0.42% | 84,049 |
| Feb 19, 2026 | 236.85 | 240.00 | 233.15 | 237.65 | 237.65 | 0.34% | 171,421 |
| Feb 18, 2026 | 233.00 | 238.50 | 231.75 | 236.85 | 236.85 | 2.40% | 152,366 |
| Feb 17, 2026 | 234.00 | 234.05 | 229.05 | 231.30 | 231.30 | 0.39% | 176,674 |
| Feb 16, 2026 | 230.00 | 237.45 | 227.25 | 230.40 | 230.40 | -0.39% | 270,118 |
| Feb 13, 2026 | 239.05 | 239.05 | 230.00 | 231.30 | 231.30 | -3.77% | 187,750 |
| Feb 12, 2026 | 240.15 | 242.00 | 236.85 | 240.35 | 240.35 | 0.54% | 160,287 |
| Feb 11, 2026 | 248.00 | 248.00 | 237.25 | 239.05 | 239.05 | -3.47% | 188,506 |
| Feb 10, 2026 | 242.00 | 251.00 | 240.20 | 247.65 | 247.65 | 3.14% | 205,713 |
| Feb 9, 2026 | 240.00 | 243.90 | 233.65 | 240.10 | 240.10 | 1.48% | 327,292 |
| Feb 6, 2026 | 236.00 | 238.40 | 229.05 | 236.60 | 236.60 | 0.21% | 202,577 |
| Feb 5, 2026 | 240.50 | 242.00 | 235.00 | 236.10 | 236.10 | -2.90% | 246,653 |
| Feb 4, 2026 | 244.80 | 247.10 | 238.50 | 243.15 | 243.15 | -3.20% | 341,335 |
| Feb 3, 2026 | 254.00 | 262.00 | 250.00 | 251.20 | 243.20 | 1.52% | 711,363 |
| Feb 2, 2026 | 252.85 | 252.85 | 242.10 | 247.45 | 239.57 | 0.28% | 161,538 |
| Feb 1, 2026 | 252.35 | 254.60 | 243.10 | 246.75 | 238.89 | -1.73% | 200,892 |
| Jan 30, 2026 | 252.95 | 257.45 | 250.00 | 251.10 | 243.10 | -0.34% | 279,421 |
| Jan 29, 2026 | 256.95 | 261.00 | 250.00 | 251.95 | 243.93 | 0.42% | 440,397 |
| Jan 28, 2026 | 241.80 | 263.00 | 232.00 | 250.90 | 242.91 | 4.94% | 1,445,620 |
| Jan 27, 2026 | 232.00 | 243.00 | 225.00 | 239.10 | 231.49 | 5.89% | 341,010 |
| Jan 23, 2026 | 223.90 | 232.20 | 218.15 | 225.80 | 218.61 | 3.01% | 628,492 |
| Jan 22, 2026 | 228.00 | 228.00 | 217.30 | 219.20 | 212.22 | -1.02% | 175,608 |
| Jan 21, 2026 | 230.95 | 231.80 | 219.45 | 221.45 | 214.40 | -4.11% | 340,849 |
| Jan 20, 2026 | 239.90 | 239.90 | 226.85 | 230.95 | 223.59 | -3.27% | 294,641 |
| Jan 19, 2026 | 245.90 | 245.90 | 237.25 | 238.75 | 231.15 | -2.91% | 165,780 |
| Jan 16, 2026 | 251.00 | 252.00 | 245.00 | 245.90 | 238.07 | -2.56% | 237,138 |
| Jan 14, 2026 | 260.10 | 262.00 | 250.10 | 252.35 | 244.31 | -2.53% | 189,714 |