Skip to main content
CRISIL Limited (BOM:500092)
India flag India · Delayed Price · Currency is INR
4,288.75
-46.70 (-1.08%)
At close: Mar 6, 2026

CRISIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,300.004,322.004,274.204,288.754,288.75-1.08%1,164
Mar 5, 20264,275.454,353.004,260.004,335.454,335.450.59%1,467
Mar 4, 20264,215.904,330.204,215.904,310.104,310.10-0.22%3,248
Mar 2, 20264,250.854,451.254,250.854,319.604,319.60-1.30%3,442
Feb 27, 20264,483.654,483.654,350.004,376.404,376.40-2.39%1,572
Feb 26, 20264,514.304,515.554,461.104,483.654,483.65-1.15%584
Feb 25, 20264,508.704,542.604,492.004,535.904,535.900.61%1,407
Feb 24, 20264,560.054,565.004,450.004,508.604,508.60-2.06%2,130
Feb 23, 20264,567.654,650.104,551.754,603.304,603.300.78%2,862
Feb 20, 20264,610.754,610.754,511.204,567.654,567.650.97%49,445
Feb 19, 20264,531.004,543.304,491.004,523.754,523.75-0.63%954
Feb 18, 20264,584.354,595.004,537.904,552.454,552.45-0.90%1,150
Feb 17, 20264,532.004,627.354,524.054,593.804,593.800.03%1,615
Feb 16, 20264,435.804,671.954,398.554,592.404,592.403.38%2,944
Feb 13, 20264,600.054,601.954,358.854,442.304,442.30-4.71%4,213
Feb 12, 20264,556.004,699.004,556.004,661.654,661.65-1.12%1,932
Feb 11, 20264,675.654,800.004,661.904,714.404,714.400.83%992
Feb 10, 20264,709.054,751.654,665.504,675.654,675.65-0.47%1,018
Feb 9, 20264,755.154,755.204,657.004,697.904,697.90-1.20%2,388
Feb 6, 20264,646.854,761.954,595.104,755.154,755.152.33%2,307
Feb 5, 20264,609.054,725.504,609.054,646.854,646.85-0.87%963
Feb 4, 20264,824.404,824.404,661.004,687.404,687.40-2.84%2,272
Feb 3, 20264,920.354,920.354,742.004,824.304,824.300.17%73,322
Feb 2, 20264,687.504,841.904,522.004,816.104,816.102.72%3,597
Feb 1, 20264,570.004,760.154,570.004,688.404,688.400.40%3,071
Jan 30, 20264,516.604,681.254,469.804,669.704,669.703.39%1,466
Jan 29, 20264,644.404,644.404,485.304,516.504,516.50-2.33%1,950
Jan 28, 20264,465.004,631.654,465.004,624.454,624.454.03%2,192
Jan 27, 20264,498.304,501.704,417.554,445.304,445.30-0.83%1,423
Jan 23, 20264,538.204,559.954,463.554,482.604,482.60-1.22%982
Jan 22, 20264,505.054,614.004,505.054,538.154,538.15-0.14%763
Jan 21, 20264,749.254,749.254,500.004,544.354,544.35-4.32%4,684
Jan 20, 20264,803.804,823.204,737.054,749.604,749.60-1.22%2,925
Jan 19, 20264,687.004,815.704,687.004,808.304,808.301.44%679
Jan 16, 20264,760.054,812.054,687.254,740.204,740.20-0.62%3,920
Jan 14, 20264,848.954,866.154,730.104,769.554,769.55-0.93%2,799
Jan 13, 20264,741.004,859.504,739.754,814.354,814.351.15%7,741
Jan 12, 20264,743.254,765.104,659.254,759.504,759.500.34%5,257
Jan 9, 20264,709.804,770.054,638.104,743.254,743.250.51%5,765
Jan 8, 20264,759.254,759.254,645.004,719.204,719.20-0.15%6,036
Jan 7, 20264,661.904,758.004,636.454,726.154,726.151.38%4,439
Jan 6, 20264,442.104,700.004,442.104,661.904,661.904.95%22,146
Jan 5, 20264,459.004,477.154,414.854,442.004,442.00-0.42%2,271
Jan 2, 20264,324.704,478.204,283.704,460.654,460.653.14%2,672
Jan 1, 20264,347.504,350.004,289.654,324.654,324.65-0.01%3,262
Dec 31, 20254,185.104,346.504,185.004,325.204,325.203.35%1,588
Dec 30, 20254,252.004,280.354,161.204,185.054,185.05-2.80%3,539
Dec 29, 20254,257.554,319.204,240.004,305.754,305.751.13%1,235
Dec 26, 20254,300.004,312.004,253.254,257.554,257.55-0.79%1,936
Dec 24, 20254,285.904,313.704,242.004,291.304,291.300.48%1,503
Dec 23, 20254,325.054,341.454,260.004,270.754,270.75-1.15%2,266
Dec 22, 20254,386.004,390.804,311.904,320.604,320.60-1.47%2,859
Dec 19, 20254,310.054,400.854,309.504,385.054,385.051.14%3,078
Dec 18, 20254,376.054,382.404,285.004,335.454,335.45-1.81%2,638
Dec 17, 20254,440.104,440.104,383.354,415.204,415.20-0.39%2,118
Dec 16, 20254,450.004,470.254,407.104,432.704,432.70-0.69%1,727
Dec 15, 20254,488.304,511.904,435.004,463.554,463.55-0.55%1,797
Dec 12, 20254,382.404,505.004,382.404,488.304,488.302.42%23,243
Dec 11, 20254,362.004,395.004,298.004,382.404,382.400.47%17,380
Dec 10, 20254,396.304,440.754,310.004,362.004,362.00-0.87%2,191
Dec 9, 20254,333.754,415.554,284.004,400.104,400.101.25%2,851
Dec 8, 20254,437.654,512.254,335.004,345.854,345.85-2.38%4,632
Dec 5, 20254,487.654,487.654,381.754,451.654,451.650.54%3,111
Dec 4, 20254,466.004,472.054,380.004,427.654,427.65-0.65%2,479
Dec 3, 20254,498.854,498.854,388.054,456.504,456.501.36%18,131
Dec 2, 20254,499.004,537.904,380.004,396.654,396.65-2.27%4,042
Dec 1, 20254,429.104,513.454,429.104,499.004,499.001.60%10,353
Nov 28, 20254,440.604,471.804,388.754,428.054,428.05-0.27%3,189
Nov 27, 20254,550.004,557.004,427.154,440.254,440.25-1.97%912
Nov 26, 20254,482.504,545.404,455.054,529.554,529.551.51%730
Nov 25, 20254,533.904,566.454,442.504,462.354,462.35-1.58%1,664
Nov 24, 20254,524.354,551.504,508.054,533.854,533.850.25%1,527
Nov 21, 20254,587.254,590.454,513.004,522.354,522.35-1.41%982
Nov 20, 20254,637.204,652.354,568.004,587.204,587.20-1.02%1,275
Nov 19, 20254,645.204,689.504,626.004,634.504,634.50-0.19%968
Nov 18, 20254,749.854,749.854,626.404,643.504,643.50-1.55%1,868
Nov 17, 20254,647.804,791.604,647.804,716.504,716.501.58%2,001
Nov 14, 20254,613.704,673.454,610.604,643.154,643.150.65%686
Nov 13, 20254,745.154,745.154,599.004,613.154,613.15-0.82%11,854
Nov 12, 20254,714.754,722.854,631.004,651.204,651.20-1.34%1,027
Nov 11, 20254,714.404,761.854,693.204,714.554,714.550.38%584
Nov 10, 20254,680.954,778.304,665.054,696.554,696.55-0.58%2,230
Nov 7, 20254,712.554,835.954,697.654,723.754,723.75-1.61%2,196
Nov 6, 20254,827.104,835.004,750.354,800.954,800.950.47%2,009
Nov 4, 20254,960.254,960.254,765.254,778.354,778.35-1.74%1,068
Nov 3, 20254,901.954,953.054,811.104,862.954,862.95-1.38%1,921
Oct 31, 20254,953.554,987.304,903.204,931.104,931.10-0.45%768
Oct 30, 20254,965.004,988.004,931.204,953.554,953.55-0.14%1,248
Oct 29, 20254,981.554,981.554,915.004,960.654,960.65-0.48%1,144
Oct 28, 20255,042.305,042.304,925.704,984.454,984.45-0.94%2,422
Oct 27, 20254,988.605,060.004,986.005,032.005,032.001.30%3,147
Oct 24, 20254,969.004,985.004,920.904,967.554,951.550.27%2,346
Oct 23, 20254,910.205,000.004,892.754,954.204,938.24-0.14%2,341
Oct 21, 20254,890.055,000.004,890.054,960.954,944.970.88%2,155
Oct 20, 20254,789.054,933.004,726.504,917.554,901.714.32%3,112
Oct 17, 20254,770.004,780.804,694.804,713.954,698.77-0.32%926
Oct 16, 20254,730.154,745.004,670.354,728.954,713.72-2,276
Oct 15, 20254,600.004,787.154,576.704,728.954,713.722.88%6,311
Oct 14, 20254,571.054,620.004,565.004,596.654,581.840.49%1,824
Oct 13, 20254,639.904,663.354,565.004,574.454,559.72-2.41%1,734