Crizac Limited (NSE:CRIZAC)
India · Delayed Price · Currency is INR 219.20
-2.25 (-1.02%)
Jan 22, 2026, 3:29 PM IST
Crizac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 230.95 | 231.80 | 219.45 | 221.45 | 221.45 | -4.11% | 340,849 |
| Jan 20, 2026 | 239.90 | 239.90 | 226.85 | 230.95 | 230.95 | -3.27% | 294,641 |
| Jan 19, 2026 | 245.90 | 245.90 | 237.25 | 238.75 | 238.75 | -2.91% | 165,780 |
| Jan 16, 2026 | 251.00 | 252.00 | 245.00 | 245.90 | 245.90 | -2.56% | 237,138 |
| Jan 14, 2026 | 260.10 | 262.00 | 250.10 | 252.35 | 252.35 | -2.53% | 189,714 |
| Jan 13, 2026 | 259.25 | 263.00 | 255.35 | 258.90 | 258.90 | -0.35% | 125,566 |
| Jan 12, 2026 | 265.00 | 265.00 | 256.25 | 259.80 | 259.80 | -2.02% | 170,512 |
| Jan 9, 2026 | 271.00 | 273.50 | 263.00 | 265.15 | 265.15 | -1.89% | 117,417 |
| Jan 8, 2026 | 270.90 | 279.00 | 265.05 | 270.25 | 270.25 | -2.03% | 221,178 |
| Jan 7, 2026 | 276.85 | 277.70 | 274.10 | 275.85 | 275.85 | -0.05% | 74,152 |
| Jan 6, 2026 | 283.95 | 283.95 | 274.75 | 276.00 | 276.00 | -0.97% | 63,272 |
| Jan 5, 2026 | 283.00 | 283.70 | 276.05 | 278.70 | 278.70 | -1.57% | 79,189 |
| Jan 2, 2026 | 284.20 | 286.90 | 282.05 | 283.15 | 283.15 | -0.28% | 68,325 |
| Jan 1, 2026 | 283.60 | 288.95 | 283.00 | 283.95 | 283.95 | 0.12% | 87,114 |
| Dec 31, 2025 | 282.50 | 284.75 | 281.30 | 283.60 | 283.60 | 0.39% | 62,205 |
| Dec 30, 2025 | 284.45 | 284.45 | 280.30 | 282.50 | 282.50 | -0.69% | 52,193 |
| Dec 29, 2025 | 295.45 | 297.20 | 283.00 | 284.45 | 284.45 | -2.70% | 131,222 |
| Dec 26, 2025 | 286.00 | 297.25 | 278.50 | 292.35 | 292.35 | 2.52% | 266,924 |
| Dec 24, 2025 | 291.95 | 291.95 | 284.60 | 285.15 | 285.15 | -2.28% | 93,293 |
| Dec 23, 2025 | 285.25 | 294.35 | 283.55 | 291.80 | 291.80 | 2.42% | 280,931 |
| Dec 22, 2025 | 286.00 | 286.90 | 280.30 | 284.90 | 284.90 | 0.83% | 183,409 |
| Dec 19, 2025 | 286.00 | 289.90 | 281.90 | 282.55 | 282.55 | -1.07% | 105,966 |
| Dec 18, 2025 | 288.15 | 292.30 | 281.00 | 285.60 | 285.60 | -2.63% | 196,181 |
| Dec 17, 2025 | 290.00 | 298.00 | 285.95 | 293.30 | 293.30 | 1.79% | 403,760 |
| Dec 16, 2025 | 278.30 | 291.75 | 274.70 | 288.15 | 288.15 | 3.26% | 513,567 |
| Dec 15, 2025 | 282.95 | 282.95 | 275.00 | 279.05 | 279.05 | -0.92% | 146,029 |
| Dec 12, 2025 | 277.65 | 283.00 | 273.50 | 281.65 | 281.65 | 1.83% | 260,307 |
| Dec 11, 2025 | 280.90 | 281.15 | 272.10 | 276.60 | 276.60 | -0.93% | 122,237 |
| Dec 10, 2025 | 274.70 | 280.50 | 272.50 | 279.20 | 279.20 | 1.29% | 238,366 |
| Dec 9, 2025 | 266.90 | 279.00 | 260.05 | 275.65 | 275.65 | 3.38% | 276,256 |
| Dec 8, 2025 | 272.00 | 276.05 | 265.00 | 266.65 | 266.65 | -2.79% | 211,785 |
| Dec 5, 2025 | 280.00 | 280.45 | 273.00 | 274.30 | 274.30 | -1.93% | 111,230 |
| Dec 4, 2025 | 278.30 | 282.00 | 271.65 | 279.70 | 279.70 | 1.19% | 358,049 |
| Dec 3, 2025 | 281.90 | 284.90 | 273.40 | 276.40 | 276.40 | -1.44% | 355,389 |
| Dec 2, 2025 | 285.90 | 285.90 | 279.00 | 280.45 | 280.45 | -1.92% | 514,164 |
| Dec 1, 2025 | 291.05 | 292.30 | 283.80 | 285.95 | 285.95 | -0.57% | 596,017 |
| Nov 28, 2025 | 297.85 | 297.85 | 285.60 | 287.60 | 287.60 | -3.83% | 461,439 |
| Nov 27, 2025 | 277.65 | 304.90 | 277.65 | 299.05 | 299.05 | 7.73% | 3,491,366 |
| Nov 26, 2025 | 264.20 | 278.95 | 261.25 | 277.60 | 277.60 | 5.11% | 488,168 |
| Nov 25, 2025 | 258.85 | 264.50 | 257.35 | 264.10 | 264.10 | 2.15% | 192,780 |
| Nov 24, 2025 | 269.50 | 269.50 | 254.65 | 258.55 | 258.55 | -3.80% | 288,895 |
| Nov 21, 2025 | 275.80 | 276.20 | 267.65 | 268.75 | 268.75 | -2.91% | 318,218 |
| Nov 20, 2025 | 279.00 | 282.50 | 275.90 | 276.80 | 276.80 | -0.29% | 191,755 |
| Nov 19, 2025 | 282.50 | 283.05 | 276.10 | 277.60 | 277.60 | -1.99% | 219,219 |
| Nov 18, 2025 | 278.90 | 284.70 | 278.00 | 283.25 | 283.25 | 1.56% | 349,029 |
| Nov 17, 2025 | 293.95 | 293.95 | 277.85 | 278.90 | 278.90 | -4.99% | 1,231,516 |
| Nov 14, 2025 | 295.00 | 296.30 | 288.70 | 293.55 | 293.55 | -0.39% | 666,011 |
| Nov 13, 2025 | 295.95 | 300.65 | 293.15 | 294.70 | 294.70 | -0.05% | 326,966 |
| Nov 12, 2025 | 303.00 | 304.50 | 294.10 | 294.85 | 294.85 | -2.21% | 369,215 |
| Nov 11, 2025 | 295.20 | 304.00 | 292.50 | 301.50 | 301.50 | 2.38% | 283,237 |