Skip to main content
CRISIL Limited (BOM:500092)
India flag India · Delayed Price · Currency is INR
4,273.15
-15.85 (-0.37%)
At close: Apr 28, 2026

CRISIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,271.854,317.254,235.204,273.154,273.15-0.37%2,461
Apr 27, 20264,276.054,313.004,250.004,289.004,289.000.41%5,643
Apr 24, 20264,379.054,389.454,257.154,271.654,271.65-1.79%2,220
Apr 23, 20264,345.504,385.004,300.004,349.404,349.400.03%4,810
Apr 22, 20264,363.854,398.254,340.004,348.304,339.30-0.33%1,880
Apr 21, 20264,369.304,456.554,352.504,362.704,353.670.65%3,203
Apr 20, 20264,369.554,415.804,273.454,334.454,325.48-0.02%5,332
Apr 17, 20264,143.904,383.854,100.604,335.254,326.285.36%13,911
Apr 16, 20264,180.054,204.604,096.454,114.854,106.33-0.18%8,013
Apr 15, 20264,149.754,149.754,064.504,122.404,113.871.62%4,601
Apr 13, 20264,027.054,082.003,971.454,056.654,048.25-1.06%3,849
Apr 10, 20263,980.054,117.003,944.554,100.154,091.664.46%5,269
Apr 9, 20263,899.804,020.703,840.003,925.053,916.931.60%6,232
Apr 8, 20263,898.003,951.953,821.003,863.153,855.152.45%8,903
Apr 7, 20263,808.003,841.003,762.003,770.653,762.85-1.01%2,786
Apr 6, 20263,710.053,844.003,690.053,809.303,801.422.74%6,441
Apr 2, 20263,784.953,784.953,689.003,707.753,700.08-2.86%5,464
Apr 1, 20264,019.754,019.753,790.003,816.853,781.011.55%2,869
Mar 30, 20263,841.853,851.953,735.003,758.603,723.30-2.17%21,157
Mar 27, 20263,960.003,969.003,807.503,841.853,805.77-3.19%67,783
Mar 25, 20263,953.554,061.003,953.553,968.453,931.180.13%4,407
Mar 24, 20264,044.404,044.403,926.253,963.203,925.98-0.96%67,802
Mar 23, 20263,911.204,029.653,879.404,001.553,963.970.20%2,455
Mar 20, 20264,000.804,038.903,970.003,993.703,956.200.38%2,932
Mar 19, 20264,010.004,022.953,971.853,978.503,941.14-1.36%1,004
Mar 18, 20264,010.704,096.754,005.004,033.403,995.520.59%3,211
Mar 17, 20264,000.054,025.203,995.004,009.753,972.100.11%1,407
Mar 16, 20264,167.554,167.553,990.504,005.453,967.84-3.84%5,449
Mar 13, 20264,220.354,220.354,145.004,165.404,126.28-1.31%1,144
Mar 12, 20264,311.004,440.004,195.804,220.504,180.87-2.03%2,083
Mar 11, 20264,255.904,331.004,244.754,307.854,267.401.61%1,608
Mar 10, 20264,200.854,251.654,162.004,239.704,199.891.58%11,576
Mar 9, 20264,260.004,260.004,163.304,173.754,134.56-2.68%1,683
Mar 6, 20264,300.004,322.004,274.204,288.754,248.48-1.08%1,164
Mar 5, 20264,275.454,353.004,260.004,335.454,294.740.59%1,467
Mar 4, 20264,215.904,330.204,215.904,310.104,269.63-0.22%3,248
Mar 2, 20264,250.854,451.254,250.854,319.604,279.04-1.30%3,442
Feb 27, 20264,483.654,483.654,350.004,376.404,335.30-2.39%1,572
Feb 26, 20264,514.304,515.554,461.104,483.654,441.55-1.15%584
Feb 25, 20264,508.704,542.604,492.004,535.904,493.310.61%1,407
Feb 24, 20264,560.054,565.004,450.004,508.604,466.26-2.06%2,130
Feb 23, 20264,567.654,650.104,551.754,603.304,560.070.78%2,862
Feb 20, 20264,610.754,610.754,511.204,567.654,524.760.97%49,445
Feb 19, 20264,531.004,543.304,491.004,523.754,481.27-0.63%954
Feb 18, 20264,584.354,595.004,537.904,552.454,509.70-0.90%1,150
Feb 17, 20264,532.004,627.354,524.054,593.804,550.660.03%1,615
Feb 16, 20264,435.804,671.954,398.554,592.404,549.283.38%2,944
Feb 13, 20264,600.054,601.954,358.854,442.304,400.58-4.71%4,213
Feb 12, 20264,556.004,699.004,556.004,661.654,617.87-1.12%1,932
Feb 11, 20264,675.654,800.004,661.904,714.404,670.130.83%992
Feb 10, 20264,709.054,751.654,665.504,675.654,631.74-0.47%1,018
Feb 9, 20264,755.154,755.204,657.004,697.904,653.78-1.20%2,388
Feb 6, 20264,646.854,761.954,595.104,755.154,710.502.33%2,307
Feb 5, 20264,609.054,725.504,609.054,646.854,603.21-0.87%963
Feb 4, 20264,824.404,824.404,661.004,687.404,643.38-2.84%2,272
Feb 3, 20264,920.354,920.354,742.004,824.304,779.000.17%73,322
Feb 2, 20264,687.504,841.904,522.004,816.104,770.872.72%3,597
Feb 1, 20264,570.004,760.154,570.004,688.404,644.370.40%3,071
Jan 30, 20264,516.604,681.254,469.804,669.704,625.853.39%1,466
Jan 29, 20264,644.404,644.404,485.304,516.504,474.09-2.33%1,950
Jan 28, 20264,465.004,631.654,465.004,624.454,581.024.03%2,192
Jan 27, 20264,498.304,501.704,417.554,445.304,403.56-0.83%1,423
Jan 23, 20264,538.204,559.954,463.554,482.604,440.51-1.22%982
Jan 22, 20264,505.054,614.004,505.054,538.154,495.53-0.14%763
Jan 21, 20264,749.254,749.254,500.004,544.354,501.68-4.32%4,684
Jan 20, 20264,803.804,823.204,737.054,749.604,705.00-1.22%2,925
Jan 19, 20264,687.004,815.704,687.004,808.304,763.151.44%679
Jan 16, 20264,760.054,812.054,687.254,740.204,695.69-0.62%3,920
Jan 14, 20264,848.954,866.154,730.104,769.554,724.76-0.93%2,799
Jan 13, 20264,741.004,859.504,739.754,814.354,769.141.15%7,741
Jan 12, 20264,743.254,765.104,659.254,759.504,714.810.34%5,257
Jan 9, 20264,709.804,770.054,638.104,743.254,698.710.51%5,765
Jan 8, 20264,759.254,759.254,645.004,719.204,674.88-0.15%6,036
Jan 7, 20264,661.904,758.004,636.454,726.154,681.771.38%4,439
Jan 6, 20264,442.104,700.004,442.104,661.904,618.124.95%22,146
Jan 5, 20264,459.004,477.154,414.854,442.004,400.29-0.42%2,271
Jan 2, 20264,324.704,478.204,283.704,460.654,418.763.14%2,672
Jan 1, 20264,347.504,350.004,289.654,324.654,284.04-0.01%3,262
Dec 31, 20254,185.104,346.504,185.004,325.204,284.583.35%1,588
Dec 30, 20254,252.004,280.354,161.204,185.054,145.75-2.80%3,539
Dec 29, 20254,257.554,319.204,240.004,305.754,265.321.13%1,235
Dec 26, 20254,300.004,312.004,253.254,257.554,217.57-0.79%1,936
Dec 24, 20254,285.904,313.704,242.004,291.304,251.000.48%1,503
Dec 23, 20254,325.054,341.454,260.004,270.754,230.65-1.15%2,266
Dec 22, 20254,386.004,390.804,311.904,320.604,280.03-1.47%2,859
Dec 19, 20254,310.054,400.854,309.504,385.054,343.871.14%3,078
Dec 18, 20254,376.054,382.404,285.004,335.454,294.74-1.81%2,638
Dec 17, 20254,440.104,440.104,383.354,415.204,373.74-0.39%2,118
Dec 16, 20254,450.004,470.254,407.104,432.704,391.07-0.69%1,727
Dec 15, 20254,488.304,511.904,435.004,463.554,421.64-0.55%1,797
Dec 12, 20254,382.404,505.004,382.404,488.304,446.152.42%23,243
Dec 11, 20254,362.004,395.004,298.004,382.404,341.250.47%17,380
Dec 10, 20254,396.304,440.754,310.004,362.004,321.04-0.87%2,191
Dec 9, 20254,333.754,415.554,284.004,400.104,358.781.25%2,851
Dec 8, 20254,437.654,512.254,335.004,345.854,305.04-2.38%4,632
Dec 5, 20254,487.654,487.654,381.754,451.654,409.850.54%3,111
Dec 4, 20254,466.004,472.054,380.004,427.654,386.07-0.65%2,479
Dec 3, 20254,498.854,498.854,388.054,456.504,414.651.36%18,131
Dec 2, 20254,499.004,537.904,380.004,396.654,355.36-2.27%4,042
Dec 1, 20254,429.104,513.454,429.104,499.004,456.751.60%10,353