Crizac Limited (NSE:CRIZAC)
India · Delayed Price · Currency is INR 215.86
-11.47 (-5.05%)
May 29, 2026, 3:30 PM IST
Crizac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 231.00 | 231.99 | 214.10 | 215.86 | 215.86 | -5.05% | 364,846 |
| May 27, 2026 | 240.50 | 240.50 | 226.02 | 227.33 | 227.33 | -4.82% | 630,066 |
| May 26, 2026 | 233.00 | 246.38 | 230.00 | 238.84 | 238.84 | 6.63% | 3,501,720 |
| May 25, 2026 | 206.58 | 223.99 | 205.00 | 223.99 | 223.99 | 10.00% | 786,767 |
| May 22, 2026 | 207.00 | 207.00 | 200.10 | 203.63 | 203.63 | -0.48% | 136,236 |
| May 21, 2026 | 203.20 | 212.79 | 202.35 | 204.61 | 204.61 | 1.69% | 189,011 |
| May 20, 2026 | 204.00 | 204.00 | 198.77 | 201.21 | 201.21 | -1.89% | 118,543 |
| May 19, 2026 | 204.59 | 208.58 | 202.44 | 205.09 | 205.09 | 1.28% | 64,515 |
| May 18, 2026 | 207.30 | 208.34 | 199.82 | 202.49 | 202.49 | -3.62% | 128,360 |
| May 15, 2026 | 209.60 | 211.80 | 207.61 | 210.10 | 210.10 | 1.00% | 72,399 |
| May 14, 2026 | 210.40 | 210.70 | 207.00 | 208.03 | 208.03 | -0.41% | 55,834 |
| May 13, 2026 | 203.75 | 211.70 | 203.75 | 208.88 | 208.88 | 1.41% | 75,612 |
| May 12, 2026 | 212.00 | 216.50 | 204.34 | 205.97 | 205.97 | -4.07% | 127,576 |
| May 11, 2026 | 217.00 | 218.38 | 211.23 | 214.71 | 214.71 | -1.45% | 149,355 |
| May 8, 2026 | 220.00 | 221.67 | 216.01 | 217.88 | 217.88 | -0.97% | 204,122 |
| May 7, 2026 | 217.78 | 222.00 | 214.10 | 220.02 | 220.02 | 1.51% | 217,681 |
| May 6, 2026 | 218.50 | 218.50 | 213.00 | 216.74 | 216.74 | 0.40% | 151,775 |
| May 5, 2026 | 212.50 | 217.80 | 210.10 | 215.87 | 215.87 | 0.84% | 190,084 |
| May 4, 2026 | 212.62 | 215.80 | 209.07 | 214.08 | 214.08 | 1.93% | 274,816 |
| Apr 30, 2026 | 207.00 | 211.78 | 204.00 | 210.03 | 210.03 | 1.28% | 137,317 |
| Apr 29, 2026 | 215.00 | 215.54 | 206.00 | 207.38 | 207.38 | -3.60% | 232,964 |
| Apr 28, 2026 | 215.00 | 216.99 | 213.25 | 215.13 | 215.13 | -0.18% | 132,397 |
| Apr 27, 2026 | 214.50 | 218.67 | 214.12 | 215.52 | 215.52 | 0.98% | 137,633 |
| Apr 24, 2026 | 221.99 | 221.99 | 211.00 | 213.43 | 213.43 | -2.76% | 150,661 |
| Apr 23, 2026 | 228.03 | 231.99 | 217.25 | 219.49 | 219.49 | -4.77% | 214,968 |
| Apr 22, 2026 | 233.30 | 233.30 | 230.00 | 230.48 | 230.48 | -0.13% | 87,218 |
| Apr 21, 2026 | 231.00 | 234.91 | 229.41 | 230.78 | 230.78 | 0.94% | 158,552 |
| Apr 20, 2026 | 234.00 | 234.00 | 226.00 | 228.64 | 228.64 | -0.66% | 135,412 |
| Apr 17, 2026 | 229.53 | 236.00 | 228.80 | 230.17 | 230.17 | 0.28% | 115,828 |
| Apr 16, 2026 | 229.95 | 235.35 | 227.51 | 229.53 | 229.53 | 1.04% | 195,402 |
| Apr 15, 2026 | 220.50 | 228.90 | 218.42 | 227.17 | 227.17 | 5.10% | 236,686 |
| Apr 13, 2026 | 214.90 | 220.65 | 209.84 | 216.15 | 216.15 | -1.59% | 132,565 |
| Apr 10, 2026 | 212.30 | 221.00 | 212.30 | 219.64 | 219.64 | 4.08% | 183,902 |
| Apr 9, 2026 | 214.66 | 216.39 | 209.20 | 211.03 | 211.03 | -0.88% | 140,123 |
| Apr 8, 2026 | 209.00 | 214.15 | 205.60 | 212.90 | 212.90 | 6.31% | 204,795 |
| Apr 7, 2026 | 190.34 | 203.90 | 190.34 | 200.26 | 200.26 | 2.52% | 180,142 |
| Apr 6, 2026 | 190.62 | 196.59 | 189.30 | 195.33 | 195.33 | 0.95% | 180,779 |
| Apr 2, 2026 | 189.00 | 194.66 | 181.90 | 193.49 | 193.49 | 0.47% | 183,717 |
| Apr 1, 2026 | 184.80 | 194.60 | 180.03 | 192.59 | 192.59 | 8.86% | 246,556 |
| Mar 30, 2026 | 188.61 | 191.00 | 173.35 | 176.91 | 176.91 | -6.62% | 569,076 |
| 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 |