Crizac Limited (NSE:CRIZAC)
India · Delayed Price · Currency is INR 166.20
-3.92 (-2.30%)
Oct 1, 2026, 3:29 PM IST
Crizac Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 171.68 | 171.68 | 164.59 | 166.89 | 166.89 | -1.90% | 188,899 |
| Sep 30, 2026 | 170.60 | 173.39 | 168.90 | 170.12 | 170.12 | 0.62% | 100,955 |
| Sep 29, 2026 | 177.00 | 177.00 | 168.00 | 169.08 | 169.08 | -4.55% | 428,888 |
| Sep 28, 2026 | 184.00 | 184.00 | 176.23 | 177.14 | 177.14 | -3.09% | 97,897 |
| Sep 25, 2026 | 186.02 | 187.49 | 179.81 | 182.79 | 182.79 | -1.78% | 197,948 |
| Sep 24, 2026 | 176.50 | 192.89 | 174.35 | 186.10 | 186.10 | 5.44% | 1,104,991 |
| Sep 23, 2026 | 178.56 | 180.85 | 175.80 | 176.50 | 176.50 | -0.30% | 226,048 |
| Sep 22, 2026 | 176.99 | 180.25 | 176.20 | 177.03 | 177.03 | 0.31% | 104,937 |
| Sep 21, 2026 | 175.25 | 177.80 | 173.50 | 176.49 | 176.49 | 1.59% | 124,288 |
| Sep 18, 2026 | 176.55 | 177.63 | 172.00 | 173.73 | 173.73 | -1.60% | 149,317 |
| Sep 17, 2026 | 175.30 | 178.00 | 174.72 | 176.56 | 176.56 | 0.31% | 120,353 |
| Sep 16, 2026 | 179.89 | 179.90 | 171.10 | 176.02 | 176.02 | -2.15% | 212,621 |
| Sep 15, 2026 | 190.00 | 192.00 | 178.12 | 179.89 | 179.89 | -3.64% | 323,052 |
| Sep 11, 2026 | 179.01 | 187.50 | 175.10 | 186.68 | 186.68 | 3.88% | 631,557 |
| Sep 10, 2026 | 177.00 | 180.99 | 174.12 | 179.70 | 179.70 | 2.08% | 242,717 |
| Sep 9, 2026 | 171.94 | 178.00 | 168.41 | 176.04 | 176.04 | 2.38% | 420,545 |
| Sep 8, 2026 | 173.80 | 178.36 | 170.97 | 171.94 | 171.94 | 6.04% | 1,555,453 |
| Sep 7, 2026 | 160.31 | 164.79 | 160.11 | 162.15 | 162.15 | 1.16% | 199,395 |
| Sep 4, 2026 | 163.00 | 163.77 | 159.95 | 160.29 | 160.29 | -1.22% | 294,106 |
| Sep 3, 2026 | 165.99 | 166.50 | 162.00 | 162.27 | 162.27 | -1.83% | 220,265 |
| Sep 2, 2026 | 164.95 | 170.42 | 161.66 | 165.30 | 165.30 | 0.41% | 380,389 |
| Sep 1, 2026 | 165.90 | 167.21 | 162.11 | 164.63 | 164.63 | -0.50% | 435,251 |
| Aug 31, 2026 | 173.50 | 174.94 | 165.00 | 165.46 | 165.46 | -4.30% | 322,843 |
| Aug 28, 2026 | 175.95 | 178.08 | 171.80 | 172.90 | 172.90 | -1.64% | 149,889 |
| Aug 27, 2026 | 178.75 | 178.75 | 175.36 | 175.78 | 175.78 | -1.71% | 93,758 |
| Aug 26, 2026 | 178.00 | 179.80 | 175.81 | 178.83 | 178.83 | 0.99% | 196,336 |
| Aug 25, 2026 | 174.90 | 180.00 | 172.50 | 177.08 | 177.08 | 2.12% | 200,787 |
| Aug 24, 2026 | 174.00 | 175.97 | 172.90 | 173.41 | 173.41 | 0.33% | 110,295 |
| Aug 21, 2026 | 172.65 | 175.00 | 171.00 | 172.84 | 172.84 | 0.88% | 158,343 |
| Aug 20, 2026 | 172.00 | 174.99 | 170.46 | 171.34 | 171.34 | -0.16% | 213,906 |
| Aug 19, 2026 | 175.00 | 181.32 | 170.29 | 171.62 | 171.62 | -1.70% | 383,204 |
| Aug 18, 2026 | 176.99 | 177.00 | 174.00 | 174.58 | 174.58 | -0.91% | 189,453 |
| Aug 17, 2026 | 180.95 | 180.95 | 175.30 | 176.19 | 176.19 | -1.75% | 168,792 |
| Aug 14, 2026 | 181.00 | 181.69 | 177.38 | 179.32 | 179.32 | -0.55% | 169,851 |
| Aug 13, 2026 | 186.00 | 186.00 | 179.10 | 180.31 | 180.31 | -1.21% | 193,373 |
| Aug 12, 2026 | 185.40 | 186.26 | 180.01 | 182.52 | 182.52 | -1.52% | 259,977 |
| Aug 11, 2026 | 187.00 | 187.00 | 184.02 | 185.33 | 185.33 | -0.69% | 137,835 |
| Aug 10, 2026 | 187.98 | 190.40 | 185.00 | 186.62 | 186.62 | -0.72% | 258,039 |
| Aug 7, 2026 | 186.00 | 189.79 | 184.00 | 187.98 | 187.98 | 1.54% | 302,264 |
| Aug 6, 2026 | 185.20 | 186.00 | 181.80 | 185.12 | 185.12 | 1.04% | 470,782 |
| Aug 5, 2026 | 192.05 | 192.79 | 181.71 | 183.21 | 183.21 | -4.45% | 628,981 |
| Aug 4, 2026 | 199.00 | 199.00 | 190.50 | 191.74 | 191.74 | -2.11% | 293,223 |
| Aug 3, 2026 | 198.40 | 205.00 | 188.22 | 195.88 | 195.88 | 0.38% | 2,333,300 |
| Jul 31, 2026 | 193.80 | 198.30 | 189.94 | 195.13 | 195.13 | 1.56% | 305,326 |
| Jul 30, 2026 | 192.00 | 194.70 | 190.17 | 192.14 | 192.14 | 0.13% | 142,920 |
| Jul 29, 2026 | 190.90 | 193.80 | 190.41 | 191.90 | 191.90 | 0.82% | 153,987 |
| Jul 28, 2026 | 194.98 | 195.20 | 189.29 | 190.33 | 190.33 | -2.38% | 200,996 |
| Jul 27, 2026 | 185.90 | 195.99 | 185.15 | 194.98 | 194.98 | 5.71% | 612,160 |
| Jul 24, 2026 | 186.86 | 187.65 | 183.12 | 184.44 | 184.44 | -1.30% | 218,551 |
| Jul 23, 2026 | 185.24 | 189.00 | 183.51 | 186.86 | 186.86 | 0.73% | 183,088 |