Crizac Limited (NSE:CRIZAC)
India · Delayed Price · Currency is INR 162.15
+1.86 (1.16%)
Sep 7, 2026, 3:30 PM IST
Crizac Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 191.97 | 191.97 | 185.00 | 185.50 | 185.50 | -1.91% | 257,652 |
| Jul 21, 2026 | 187.04 | 190.45 | 186.91 | 189.11 | 189.11 | 1.66% | 178,265 |
| Jul 20, 2026 | 185.00 | 187.43 | 184.40 | 186.03 | 186.03 | 0.16% | 294,412 |
| Jul 17, 2026 | 188.88 | 191.09 | 185.01 | 185.73 | 185.73 | -1.67% | 438,452 |
| Jul 16, 2026 | 194.99 | 194.99 | 188.20 | 188.88 | 188.88 | -2.27% | 408,955 |
| Jul 15, 2026 | 196.00 | 199.12 | 192.94 | 193.26 | 193.26 | -0.53% | 265,500 |
| Jul 14, 2026 | 203.10 | 203.10 | 191.85 | 194.29 | 194.29 | -2.33% | 476,318 |
| Jul 13, 2026 | 202.00 | 207.39 | 198.20 | 198.92 | 198.92 | -0.55% | 733,750 |
| Jul 10, 2026 | 199.90 | 202.39 | 199.05 | 200.02 | 200.02 | 0.85% | 159,079 |
| Jul 9, 2026 | 196.95 | 199.74 | 195.51 | 198.33 | 198.33 | 1.65% | 125,693 |
| Jul 8, 2026 | 198.00 | 200.77 | 193.65 | 195.11 | 195.11 | -2.25% | 209,350 |
| Jul 7, 2026 | 200.20 | 201.69 | 198.25 | 199.61 | 199.61 | 0.19% | 250,994 |
| Jul 6, 2026 | 202.00 | 203.45 | 198.11 | 199.23 | 199.23 | 0.14% | 281,082 |
| Jul 3, 2026 | 200.50 | 203.75 | 198.11 | 198.95 | 198.95 | -0.56% | 468,241 |
| Jul 2, 2026 | 200.40 | 203.90 | 199.32 | 200.07 | 200.07 | 0.47% | 263,503 |
| Jul 1, 2026 | 204.40 | 206.81 | 198.35 | 199.14 | 199.14 | -2.11% | 439,825 |
| Jun 30, 2026 | 198.45 | 205.18 | 198.02 | 203.44 | 203.44 | 2.89% | 172,139 |