Skip to main content
logo
Crizac Limited (NSE:CRIZAC)
India flag India · Delayed Price · Currency is INR
217.00
-3.02 (-1.37%)
May 8, 2026, 3:30 PM IST

Crizac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026220.00221.67216.01217.88217.88-0.97%204,122
May 7, 2026217.78222.00214.10220.02220.021.51%217,681
May 6, 2026218.50218.50213.00216.74216.740.40%151,775
May 5, 2026212.50217.80210.10215.87215.870.84%190,084
May 4, 2026212.62215.80209.07214.08214.081.93%274,816
Apr 30, 2026207.00211.78204.00210.03210.031.28%137,317
Apr 29, 2026215.00215.54206.00207.38207.38-3.60%232,964
Apr 28, 2026215.00216.99213.25215.13215.13-0.18%132,397
Apr 27, 2026214.50218.67214.12215.52215.520.98%137,633
Apr 24, 2026221.99221.99211.00213.43213.43-2.76%150,661
Apr 23, 2026228.03231.99217.25219.49219.49-4.77%214,968
Apr 22, 2026233.30233.30230.00230.48230.48-0.13%87,218
Apr 21, 2026231.00234.91229.41230.78230.780.94%158,552
Apr 20, 2026234.00234.00226.00228.64228.64-0.66%135,412
Apr 17, 2026229.53236.00228.80230.17230.170.28%115,828
Apr 16, 2026229.95235.35227.51229.53229.531.04%195,402
Apr 15, 2026220.50228.90218.42227.17227.175.10%236,686
Apr 13, 2026214.90220.65209.84216.15216.15-1.59%132,565
Apr 10, 2026212.30221.00212.30219.64219.644.08%183,902
Apr 9, 2026214.66216.39209.20211.03211.03-0.88%140,123
Apr 8, 2026209.00214.15205.60212.90212.906.31%204,795
Apr 7, 2026190.34203.90190.34200.26200.262.52%180,142
Apr 6, 2026190.62196.59189.30195.33195.330.95%180,779
Apr 2, 2026189.00194.66181.90193.49193.490.47%183,717
Apr 1, 2026184.80194.60180.03192.59192.598.86%246,556
Mar 30, 2026188.61191.00173.35176.91176.91-6.62%569,076
Mar 27, 2026192.31199.39188.10189.46189.46-2.23%1,316,565
Mar 25, 2026194.85202.40190.21193.78193.782.20%295,509
Mar 24, 2026194.11194.11186.00189.60189.602.06%349,343
Mar 23, 2026197.15199.00183.15185.77185.77-8.25%745,262
Mar 20, 2026206.00207.84199.25202.47202.47-1.46%228,407
Mar 19, 2026214.12218.00203.02205.46205.46-5.54%187,374
Mar 18, 2026206.00219.90205.65217.52217.526.33%277,722
Mar 17, 2026196.23206.50191.76204.58204.584.26%331,421
Mar 16, 2026200.00201.53191.60196.23196.23-2.67%368,390
Mar 13, 2026211.00211.98200.67201.61201.61-4.30%250,484
Mar 12, 2026212.00213.19207.21210.67210.67-0.49%121,913
Mar 11, 2026216.00223.90209.35211.71211.71-2.00%131,501
Mar 10, 2026211.25218.98208.00216.02216.023.29%384,106
Mar 9, 2026214.33216.79206.39209.13209.13-5.14%202,927
Mar 6, 2026223.13225.60219.00220.46220.46-1.20%166,557
Mar 5, 2026229.69229.69220.20223.13223.13-2.93%149,890
Mar 4, 2026225.60231.20223.05229.86229.86-0.70%150,010
Mar 2, 2026215.00232.55215.00231.49231.49-0.03%299,587
Feb 27, 2026233.00233.00225.45231.55231.550.56%126,543
Feb 26, 2026225.00231.00221.30230.25230.253.60%145,508
Feb 25, 2026226.90226.90220.00222.25222.25-0.58%104,535
Feb 24, 2026234.95234.95222.00223.55223.55-3.83%163,940
Feb 23, 2026239.95239.95231.75232.45232.45-1.77%72,452
Feb 20, 2026237.00239.40233.40236.65236.65-0.42%84,049