Skip to main content
CRISIL Limited (BOM:500092)
India flag India · Delayed Price · Currency is INR
4,451.65
+24.00 (0.54%)
At close: Dec 5, 2025

CRISIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20254,630.954,737.654,617.054,687.604,672.501.22%1,586
Oct 9, 20254,610.054,646.004,585.504,631.054,616.130.04%579
Oct 8, 20254,754.004,757.004,610.004,629.404,614.49-1.89%1,807
Oct 7, 20254,624.504,734.004,561.004,718.704,703.502.87%1,367
Oct 6, 20254,651.904,668.254,558.904,586.904,572.13-0.55%2,269
Oct 3, 20254,455.554,633.504,455.004,612.304,597.443.57%2,961
Oct 1, 20254,459.004,489.704,403.004,453.204,438.860.33%13,642
Sep 30, 20254,683.654,683.654,360.004,438.604,424.30-3.17%3,716
Sep 29, 20254,650.104,675.854,575.004,583.704,568.94-1.12%1,984
Sep 26, 20254,759.004,766.754,600.004,635.454,620.52-2.44%2,660
Sep 25, 20254,852.004,870.004,703.504,751.504,736.20-0.34%3,203
Sep 24, 20254,951.954,951.954,760.004,767.704,752.34-1.74%1,347
Sep 23, 20254,952.004,952.004,846.004,852.004,836.37-1.97%944
Sep 22, 20254,960.054,994.954,945.004,949.454,933.51-0.77%804
Sep 19, 20254,962.105,027.304,959.804,987.654,971.59-0.73%1,170
Sep 18, 20255,082.605,109.155,012.805,024.305,008.12-1.15%703
Sep 17, 20255,079.955,111.155,029.705,082.605,066.230.75%971
Sep 16, 20255,040.005,050.804,990.005,044.555,028.300.42%3,477
Sep 15, 20255,016.055,046.254,985.705,023.355,007.170.27%980
Sep 12, 20255,010.255,036.005,000.005,009.954,993.81-0.55%191
Sep 11, 20255,039.455,054.954,991.055,037.805,021.57-0.46%935
Sep 10, 20254,930.555,082.904,930.555,060.955,044.651.37%1,231
Sep 9, 20254,952.255,006.154,940.004,992.354,976.270.54%680
Sep 8, 20254,930.055,050.004,930.054,965.354,949.36-0.99%1,248
Sep 5, 20255,049.955,070.205,000.005,014.754,998.600.18%530
Sep 4, 20254,919.055,091.854,919.055,005.654,989.53-1.07%828
Sep 3, 20255,047.855,080.004,983.755,059.905,043.600.32%583
Sep 2, 20255,057.755,092.155,025.005,043.705,027.45-0.45%460
Sep 1, 20254,980.805,095.104,961.805,066.655,050.331.82%1,133
Aug 29, 20254,939.705,026.954,900.004,976.104,960.071.42%1,518
Aug 28, 20255,098.505,098.504,876.504,906.354,890.55-3.53%2,105
Aug 26, 20255,150.655,218.405,070.005,086.055,069.67-2.25%2,675
Aug 25, 20255,346.055,346.055,173.305,202.955,186.19-2.07%1,205
Aug 22, 20255,350.305,417.005,308.705,312.905,295.79-1.57%486
Aug 21, 20255,380.005,422.005,362.655,397.705,380.310.59%1,395
Aug 20, 20255,415.005,415.105,348.005,365.905,348.62-1.06%606
Aug 19, 20255,391.505,449.955,326.005,423.355,405.880.56%695
Aug 18, 20255,353.455,417.005,307.805,393.055,375.681.38%768
Aug 14, 20255,236.005,395.005,198.755,319.805,302.672.26%1,019
Aug 13, 20255,149.005,224.955,087.155,202.105,185.341.72%807
Aug 12, 20255,111.205,243.005,059.655,114.005,097.53-2.14%1,014
Aug 11, 20255,186.855,257.205,180.005,225.905,209.070.26%677
Aug 8, 20255,111.955,249.155,111.955,212.405,195.610.46%2,214
Aug 7, 20255,112.155,240.205,112.155,188.705,171.99-0.45%764
Aug 6, 20255,225.105,348.155,198.755,212.405,195.61-2.62%582
Aug 5, 20255,335.005,395.005,291.055,352.505,335.260.86%885
Aug 4, 20255,200.405,335.005,181.555,306.805,289.711.68%1,153
Aug 1, 20255,350.005,352.005,196.205,219.055,202.24-1.59%789
Jul 31, 20255,130.055,350.005,130.005,303.455,286.371.59%2,327
Jul 30, 20255,253.655,345.955,164.705,220.505,203.69-1.77%3,140
Jul 29, 20255,529.955,529.955,252.305,314.805,297.68-0.75%1,963
Jul 28, 20255,544.055,549.855,335.905,355.205,337.95-3.42%1,607
Jul 25, 20255,780.055,780.055,501.955,545.055,518.22-4.76%4,309
Jul 24, 20255,896.105,896.105,775.005,822.255,794.08-0.61%651
Jul 23, 20255,800.005,872.755,710.005,858.255,829.901.26%1,717
Jul 22, 20255,860.005,880.005,775.005,785.205,757.21-0.64%1,013
Jul 21, 20255,806.055,899.505,800.005,822.355,794.18-1.39%1,444
Jul 18, 20255,984.955,990.155,852.105,904.555,875.98-0.42%388
Jul 17, 20255,900.005,985.005,900.005,929.705,901.01-0.04%1,539
Jul 16, 20255,974.756,128.005,905.805,932.155,903.45-0.71%2,219
Jul 15, 20256,000.456,089.955,929.105,974.355,945.44-0.43%1,085
Jul 14, 20255,989.456,097.855,978.606,000.455,971.420.56%827