Skip to main content
CRISIL Limited (NSE:CRISIL)
India flag India · Delayed Price · Currency is INR
4,449.30
+23.30 (0.53%)
At close: Dec 5, 2025

CRISIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,445.004,475.004,384.404,449.304,449.300.53%58,014
Dec 4, 20254,481.504,481.504,377.004,426.004,426.00-0.60%64,052
Dec 3, 20254,416.404,490.004,386.404,452.504,452.501.30%112,799
Dec 2, 20254,500.004,538.004,380.004,395.204,395.20-2.20%119,932
Dec 1, 20254,450.004,514.004,436.004,494.104,494.101.59%38,157
Nov 28, 20254,470.004,477.004,386.204,423.704,423.70-0.37%62,602
Nov 27, 20254,561.004,561.004,425.004,440.204,440.20-2.04%31,510
Nov 26, 20254,500.004,558.604,450.204,532.504,532.501.54%25,986
Nov 25, 20254,538.004,578.404,441.004,463.804,463.80-1.64%57,839
Nov 24, 20254,539.704,554.004,505.604,538.404,538.400.36%21,012
Nov 21, 20254,600.004,603.304,515.004,521.904,521.90-1.44%39,132
Nov 20, 20254,637.504,660.004,567.004,588.104,588.10-1.06%35,694
Nov 19, 20254,640.004,697.304,620.004,637.204,637.20-0.17%25,312
Nov 18, 20254,700.004,722.004,610.504,645.204,645.20-1.56%31,964
Nov 17, 20254,675.004,795.004,651.604,718.804,718.801.72%32,524
Nov 14, 20254,600.004,673.904,600.004,639.204,639.200.55%35,538
Nov 13, 20254,652.704,705.004,597.404,613.704,613.70-0.84%40,900
Nov 12, 20254,720.004,739.404,630.004,652.704,652.70-1.38%33,983
Nov 11, 20254,700.004,768.004,687.804,717.804,717.800.07%17,797
Nov 10, 20254,725.404,778.304,699.304,714.404,714.40-0.19%16,550
Nov 7, 20254,777.804,834.004,701.504,723.404,723.40-1.59%21,073
Nov 6, 20254,813.504,838.504,751.004,799.804,799.800.48%37,519
Nov 4, 20254,860.004,894.604,764.804,777.004,777.00-1.95%23,901
Nov 3, 20254,931.904,955.304,810.504,872.004,872.00-1.16%37,266
Oct 31, 20254,958.004,995.004,902.004,929.204,929.20-0.50%27,748
Oct 30, 20254,978.004,990.004,926.004,953.904,953.90-0.01%17,696
Oct 29, 20255,000.005,000.004,910.204,954.304,954.30-0.64%26,026
Oct 28, 20255,064.905,064.904,924.504,986.204,986.20-0.90%53,032
Oct 27, 20254,985.005,062.204,971.105,031.305,031.301.39%65,205
Oct 24, 20254,985.004,986.004,922.704,962.404,946.400.17%50,555
Oct 23, 20255,017.005,017.004,882.404,954.204,938.23-0.03%68,240
Oct 21, 20254,948.004,999.304,850.104,955.904,939.920.88%15,440
Oct 20, 20254,808.004,937.504,720.004,912.804,896.964.21%134,423
Oct 17, 20254,750.004,797.404,692.804,714.304,699.10-0.36%23,235
Oct 16, 20254,750.004,761.404,669.304,731.504,716.240.07%37,267
Oct 15, 20254,590.604,785.404,575.104,728.404,713.153.01%52,873
Oct 14, 20254,578.704,622.504,560.104,590.404,575.600.36%42,813
Oct 13, 20254,677.704,677.704,560.004,574.004,559.25-2.35%29,387
Oct 10, 20254,650.904,741.204,617.804,684.204,669.101.29%39,518
Oct 9, 20254,660.504,660.504,580.004,624.704,609.79-0.12%25,128
Oct 8, 20254,749.604,760.004,605.004,630.304,615.37-1.81%32,452
Oct 7, 20254,619.504,736.904,557.004,715.504,700.302.75%41,246
Oct 6, 20254,657.804,660.004,556.704,589.404,574.60-0.43%34,118
Oct 3, 20254,495.004,633.004,450.004,609.004,594.143.54%107,724
Oct 1, 20254,435.004,488.804,401.004,451.404,437.050.33%81,885
Sep 30, 20254,636.004,636.004,354.004,436.604,422.30-3.16%125,646
Sep 29, 20254,669.904,675.004,573.004,581.204,566.43-0.85%20,495
Sep 26, 20254,759.904,770.004,593.204,620.504,605.60-2.68%45,147
Sep 25, 20254,871.104,889.804,702.604,747.704,732.39-0.40%61,839
Sep 24, 20254,882.504,917.904,756.104,766.804,751.43-1.74%39,618
Sep 23, 20254,951.004,963.804,845.804,851.004,835.36-2.03%25,840
Sep 22, 20254,985.804,997.004,940.004,951.404,935.44-0.69%12,734
Sep 19, 20255,024.105,046.404,960.104,985.804,969.72-0.76%23,750
Sep 18, 20255,091.005,105.005,012.005,024.105,007.90-1.22%13,643
Sep 17, 20255,065.005,115.005,030.505,086.205,069.800.81%31,327
Sep 16, 20255,042.005,054.904,990.005,045.405,029.130.63%19,605
Sep 15, 20255,033.505,046.404,978.005,013.904,997.730.25%16,441
Sep 12, 20255,038.005,039.005,000.005,001.204,985.07-0.75%25,369
Sep 11, 20255,058.005,072.004,997.605,039.205,022.95-0.37%20,356
Sep 10, 20254,991.705,089.704,991.705,058.005,041.691.33%40,759
Sep 9, 20254,974.905,002.204,937.004,991.704,975.610.54%10,261
Sep 8, 20255,006.905,050.004,951.004,965.004,948.99-0.86%47,394
Sep 5, 20255,040.005,073.404,995.405,007.904,991.750.01%69,839
Sep 4, 20255,092.005,092.004,981.005,007.504,991.35-1.03%18,610
Sep 3, 20255,053.505,088.504,990.005,059.605,043.290.16%35,464
Sep 2, 20255,072.605,095.005,019.105,051.305,035.01-0.42%36,729
Sep 1, 20254,986.005,095.004,960.005,072.605,056.241.74%21,115
Aug 29, 20254,905.505,034.004,897.504,986.004,969.921.64%41,273
Aug 28, 20255,099.005,099.004,870.504,905.504,889.68-3.69%67,506
Aug 26, 20255,199.505,221.505,062.005,093.505,077.08-2.04%40,872
Aug 25, 20255,363.505,380.005,156.505,199.505,182.74-2.14%75,691
Aug 22, 20255,400.005,420.005,300.005,313.005,295.87-1.62%13,272
Aug 21, 20255,364.005,429.505,354.005,400.505,383.090.77%30,385
Aug 20, 20255,409.005,429.505,341.505,359.005,341.72-1.33%18,636
Aug 19, 20255,419.005,451.005,313.005,431.005,413.490.64%23,064
Aug 18, 20255,374.005,420.005,301.505,396.505,379.101.07%22,995
Aug 14, 20255,207.505,421.505,193.505,339.505,322.282.55%39,944
Aug 13, 20255,100.005,224.505,081.005,206.505,189.711.71%23,435
Aug 12, 20255,225.005,248.005,055.005,119.005,102.50-2.05%29,275
Aug 11, 20255,203.505,253.005,180.005,226.005,209.150.42%12,004
Aug 8, 20255,214.005,244.505,126.005,204.005,187.220.41%26,522
Aug 7, 20255,200.505,237.505,115.505,183.005,166.29-0.54%36,396
Aug 6, 20255,306.005,363.505,188.005,211.005,194.20-2.69%47,095
Aug 5, 20255,332.505,400.005,280.505,355.005,337.731.18%25,782
Aug 4, 20255,220.005,333.005,178.505,292.505,275.441.47%60,173
Aug 1, 20255,304.005,382.005,192.005,216.005,199.18-1.66%41,113
Jul 31, 20255,160.005,350.005,130.005,304.005,286.901.61%37,743
Jul 30, 20255,311.505,351.505,161.005,220.005,203.17-1.78%59,999
Jul 29, 20255,379.005,385.005,275.005,314.505,297.36-0.99%25,034
Jul 28, 20255,506.005,550.005,333.005,367.505,350.19-3.23%44,082
Jul 25, 20255,811.005,820.005,500.005,546.505,519.65-4.57%41,796
Jul 24, 20255,860.505,860.505,772.005,812.005,783.86-0.83%18,291
Jul 23, 20255,804.505,875.005,709.505,860.505,832.131.31%37,918
Jul 22, 20255,825.505,892.005,768.505,785.005,756.99-0.64%68,187
Jul 21, 20255,941.505,945.005,791.505,822.505,794.31-1.36%22,754
Jul 18, 20255,941.505,995.005,850.005,903.005,874.42-0.53%28,167
Jul 17, 20255,966.505,989.505,919.505,934.505,905.770.11%20,531
Jul 16, 20256,000.006,130.005,900.005,928.005,899.30-0.84%52,252
Jul 15, 20256,020.006,093.005,926.005,978.505,949.55-0.24%31,455
Jul 14, 20255,980.006,100.005,975.005,993.005,963.980.33%43,599