Skip to main content
CRISIL Limited (NSE:CRISIL)
India flag India · Delayed Price · Currency is INR
4,174.20
-114.60 (-2.67%)
Mar 9, 2026, 3:29 PM IST

CRISIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,300.004,319.904,275.004,288.804,288.80-0.95%12,791
Mar 5, 20264,328.604,350.104,260.004,329.804,329.800.35%26,166
Mar 4, 20264,300.004,340.004,225.404,314.704,314.70-0.05%25,903
Mar 2, 20264,292.104,448.504,233.104,316.804,316.80-1.36%35,823
Feb 27, 20264,474.004,482.604,356.004,376.404,376.40-2.46%33,916
Feb 26, 20264,505.004,532.604,460.204,487.004,487.00-1.14%23,033
Feb 25, 20264,519.904,549.004,485.304,538.804,538.800.68%19,107
Feb 24, 20264,600.004,600.004,451.004,508.004,508.00-2.14%45,291
Feb 23, 20264,567.004,650.304,550.004,606.404,606.400.86%49,293
Feb 20, 20264,555.704,616.004,508.804,567.004,567.000.98%34,010
Feb 19, 20264,550.304,550.304,490.004,522.604,522.60-0.70%42,441
Feb 18, 20264,630.004,630.004,540.004,554.304,554.30-0.86%11,910
Feb 17, 20264,555.004,635.004,530.504,593.704,593.700.12%19,988
Feb 16, 20264,412.604,676.604,398.704,588.204,588.203.26%129,063
Feb 13, 20264,605.004,649.004,355.104,443.204,443.20-4.76%133,926
Feb 12, 20264,724.504,724.504,611.004,665.204,665.20-0.65%36,057
Feb 11, 20264,750.104,760.004,652.704,695.604,695.600.38%28,710
Feb 10, 20264,723.504,770.004,665.204,678.004,678.00-0.50%21,091
Feb 9, 20264,750.504,755.104,660.004,701.404,701.40-1.13%27,634
Feb 6, 20264,603.004,769.504,603.004,755.104,755.102.55%45,840
Feb 5, 20264,688.004,730.904,607.004,636.904,636.90-1.09%37,973
Feb 4, 20264,821.704,821.704,663.004,688.004,688.00-2.77%49,676
Feb 3, 20264,868.004,872.704,741.004,821.704,821.70-0.07%43,430
Feb 2, 20264,601.004,843.804,516.804,825.004,825.003.37%71,940
Feb 1, 20264,663.904,760.004,598.004,667.904,667.900.08%78,285
Jan 30, 20264,520.404,687.204,466.004,664.104,664.103.18%35,018
Jan 29, 20264,602.104,628.904,485.004,520.404,520.40-2.17%24,185
Jan 28, 20264,548.904,635.004,471.104,620.704,620.703.84%54,313
Jan 27, 20264,481.504,506.904,412.404,449.804,449.80-0.93%20,048
Jan 23, 20264,540.104,564.804,477.504,491.404,491.40-1.07%18,690
Jan 22, 20264,552.004,611.304,517.704,540.104,540.10-0.32%21,101
Jan 21, 20264,706.004,732.804,512.204,554.604,554.60-4.12%116,348
Jan 20, 20264,800.004,836.704,734.004,750.204,750.20-1.24%73,293
Jan 19, 20264,748.004,817.904,740.004,809.604,809.601.30%19,794
Jan 16, 20264,767.904,820.004,690.004,748.004,748.00-0.40%25,241
Jan 14, 20264,815.704,868.004,732.504,767.204,767.20-1.01%47,294
Jan 13, 20264,750.004,860.004,730.104,815.604,815.601.23%68,866
Jan 12, 20264,743.004,775.004,660.004,757.204,757.200.30%52,528
Jan 9, 20264,700.004,774.704,640.004,742.804,742.800.50%44,756
Jan 8, 20264,725.104,747.704,641.804,719.004,719.00-0.14%66,732
Jan 7, 20264,667.304,760.004,633.604,725.504,725.501.24%67,413
Jan 6, 20264,441.104,708.904,423.104,667.404,667.405.10%331,567
Jan 5, 20264,445.004,482.304,413.404,441.104,441.10-0.39%53,451
Jan 2, 20264,310.004,500.004,279.604,458.604,458.603.01%66,145
Jan 1, 20264,320.004,355.004,291.404,328.504,328.500.16%23,193
Dec 31, 20254,190.004,348.404,186.004,321.604,321.603.12%58,826
Dec 30, 20254,290.004,294.504,160.104,190.904,190.90-2.63%123,558
Dec 29, 20254,261.004,318.104,239.804,304.304,304.301.07%31,284
Dec 26, 20254,303.004,316.804,254.004,258.904,258.90-0.74%34,150
Dec 24, 20254,293.004,318.004,243.004,290.804,290.800.43%65,180
Dec 23, 20254,334.904,343.904,257.104,272.304,272.30-1.15%37,143
Dec 22, 20254,399.804,400.004,312.004,322.104,322.10-1.28%42,613
Dec 19, 20254,300.004,394.604,300.004,378.204,378.201.11%87,730
Dec 18, 20254,395.004,395.004,284.604,330.104,330.10-1.72%139,703
Dec 17, 20254,460.004,460.004,383.004,406.004,406.00-0.56%30,140
Dec 16, 20254,456.304,475.104,408.004,430.704,430.70-0.69%30,629
Dec 15, 20254,500.004,519.804,430.604,461.304,461.30-0.83%37,630
Dec 12, 20254,384.004,514.904,383.904,498.604,498.602.61%49,198
Dec 11, 20254,362.004,394.504,300.004,384.004,384.000.67%58,011
Dec 10, 20254,414.904,443.004,306.004,354.704,354.70-0.99%54,440
Dec 9, 20254,349.004,420.004,282.004,398.204,398.201.22%66,115
Dec 8, 20254,476.904,511.004,330.904,345.404,345.40-2.34%48,700
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