Skip to main content
CRISIL Limited (NSE:CRISIL)
India flag India · Delayed Price · Currency is INR
4,318.00
+45.40 (1.06%)
Apr 29, 2026, 3:30 PM IST

CRISIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,291.704,317.504,236.004,272.604,272.60-0.45%38,482
Apr 27, 20264,300.004,316.704,245.604,291.704,291.700.52%75,412
Apr 24, 20264,366.004,384.904,261.004,269.404,269.40-1.94%42,387
Apr 23, 20264,300.004,385.004,290.004,353.904,353.900.19%45,352
Apr 22, 20264,350.004,404.904,334.704,345.804,336.80-0.41%46,002
Apr 21, 20264,365.304,463.904,345.404,363.904,354.860.66%172,849
Apr 20, 20264,360.004,418.204,275.004,335.304,326.32-164,714
Apr 17, 20264,126.104,383.004,103.504,335.404,326.425.07%444,535
Apr 16, 20264,188.004,204.704,091.204,126.304,117.750.11%95,916
Apr 15, 20264,134.004,149.904,062.104,121.704,113.161.65%45,047
Apr 13, 20264,050.004,085.003,971.704,054.604,046.20-1.00%51,468
Apr 10, 20263,999.904,125.003,949.404,095.404,086.924.41%67,212
Apr 9, 20263,872.504,020.703,829.603,922.303,914.181.82%78,498
Apr 8, 20263,885.003,950.003,800.003,852.303,844.322.17%127,378
Apr 7, 20263,808.003,838.003,759.903,770.603,762.79-1.00%44,303
Apr 6, 20263,718.903,847.803,690.003,808.603,800.712.77%146,990
Apr 2, 20263,770.003,770.003,686.003,705.903,698.23-2.86%161,372
Apr 1, 20263,900.003,948.803,784.803,814.903,779.061.43%53,050
Mar 30, 20263,840.003,853.203,735.003,761.203,725.86-2.12%101,294
Mar 27, 20263,968.103,980.003,810.503,842.803,806.70-3.16%93,777
Mar 25, 20263,962.204,062.003,950.103,968.103,930.820.15%121,412
Mar 24, 20264,050.004,050.003,930.003,962.203,924.97-0.93%36,994
Mar 23, 20263,984.104,028.003,874.903,999.403,961.82-0.02%61,457
Mar 20, 20264,004.904,045.303,966.004,000.403,962.810.17%119,945
Mar 19, 20264,006.004,030.003,950.003,993.803,956.28-0.98%81,995
Mar 18, 20264,015.004,098.904,003.304,033.503,995.600.61%69,435
Mar 17, 20264,034.904,044.803,995.704,009.003,971.330.08%28,565
Mar 16, 20264,164.104,169.903,991.004,005.803,968.16-3.80%77,776
Mar 13, 20264,193.004,236.104,144.004,164.104,124.98-1.68%22,008
Mar 12, 20264,320.004,320.004,195.004,235.304,195.51-1.76%37,436
Mar 11, 20264,275.004,334.404,238.604,311.304,270.791.72%33,952
Mar 10, 20264,224.004,269.004,161.204,238.604,198.781.54%52,315
Mar 9, 20264,250.004,266.004,160.704,174.204,134.98-2.67%46,014
Mar 6, 20264,300.004,319.904,275.004,288.804,248.50-0.95%12,791
Mar 5, 20264,328.604,350.104,260.004,329.804,289.120.35%26,166
Mar 4, 20264,300.004,340.004,225.404,314.704,274.16-0.05%25,903
Mar 2, 20264,292.104,448.504,233.104,316.804,276.24-1.36%35,823
Feb 27, 20264,474.004,482.604,356.004,376.404,335.28-2.46%33,916
Feb 26, 20264,505.004,532.604,460.204,487.004,444.84-1.14%23,033
Feb 25, 20264,519.904,549.004,485.304,538.804,496.160.68%19,107
Feb 24, 20264,600.004,600.004,451.004,508.004,465.65-2.14%45,291
Feb 23, 20264,567.004,650.304,550.004,606.404,563.120.86%49,293
Feb 20, 20264,555.704,616.004,508.804,567.004,524.090.98%34,010
Feb 19, 20264,550.304,550.304,490.004,522.604,480.11-0.70%42,441
Feb 18, 20264,630.004,630.004,540.004,554.304,511.51-0.86%11,910
Feb 17, 20264,555.004,635.004,530.504,593.704,550.540.12%19,988
Feb 16, 20264,412.604,676.604,398.704,588.204,545.093.26%129,063
Feb 13, 20264,605.004,649.004,355.104,443.204,401.45-4.76%133,926
Feb 12, 20264,724.504,724.504,611.004,665.204,621.37-0.65%36,057
Feb 11, 20264,750.104,760.004,652.704,695.604,651.480.38%28,710
Feb 10, 20264,723.504,770.004,665.204,678.004,634.05-0.50%21,091
Feb 9, 20264,750.504,755.104,660.004,701.404,657.23-1.13%27,634
Feb 6, 20264,603.004,769.504,603.004,755.104,710.422.55%45,840
Feb 5, 20264,688.004,730.904,607.004,636.904,593.33-1.09%37,973
Feb 4, 20264,821.704,821.704,663.004,688.004,643.95-2.77%49,676
Feb 3, 20264,868.004,872.704,741.004,821.704,776.40-0.07%43,430
Feb 2, 20264,601.004,843.804,516.804,825.004,779.673.37%71,940
Feb 1, 20264,663.904,760.004,598.004,667.904,624.040.08%78,285
Jan 30, 20264,520.404,687.204,466.004,664.104,620.283.18%35,018
Jan 29, 20264,602.104,628.904,485.004,520.404,477.93-2.17%24,185
Jan 28, 20264,548.904,635.004,471.104,620.704,577.293.84%54,313
Jan 27, 20264,481.504,506.904,412.404,449.804,407.99-0.93%20,048
Jan 23, 20264,540.104,564.804,477.504,491.404,449.20-1.07%18,690
Jan 22, 20264,552.004,611.304,517.704,540.104,497.44-0.32%21,101
Jan 21, 20264,706.004,732.804,512.204,554.604,511.81-4.12%116,348
Jan 20, 20264,800.004,836.704,734.004,750.204,705.57-1.24%73,293
Jan 19, 20264,748.004,817.904,740.004,809.604,764.411.30%19,794
Jan 16, 20264,767.904,820.004,690.004,748.004,703.39-0.40%25,241
Jan 14, 20264,815.704,868.004,732.504,767.204,722.41-1.01%47,294
Jan 13, 20264,750.004,860.004,730.104,815.604,770.361.23%68,866
Jan 12, 20264,743.004,775.004,660.004,757.204,712.500.30%52,528
Jan 9, 20264,700.004,774.704,640.004,742.804,698.240.50%44,756
Jan 8, 20264,725.104,747.704,641.804,719.004,674.66-0.14%66,732
Jan 7, 20264,667.304,760.004,633.604,725.504,681.101.24%67,413
Jan 6, 20264,441.104,708.904,423.104,667.404,623.555.10%331,567
Jan 5, 20264,445.004,482.304,413.404,441.104,399.37-0.39%53,451
Jan 2, 20264,310.004,500.004,279.604,458.604,416.713.01%66,145
Jan 1, 20264,320.004,355.004,291.404,328.504,287.830.16%23,193
Dec 31, 20254,190.004,348.404,186.004,321.604,281.003.12%58,826
Dec 30, 20254,290.004,294.504,160.104,190.904,151.52-2.63%123,558
Dec 29, 20254,261.004,318.104,239.804,304.304,263.861.07%31,284
Dec 26, 20254,303.004,316.804,254.004,258.904,218.89-0.74%34,150
Dec 24, 20254,293.004,318.004,243.004,290.804,250.490.43%65,180
Dec 23, 20254,334.904,343.904,257.104,272.304,232.16-1.15%37,143
Dec 22, 20254,399.804,400.004,312.004,322.104,281.49-1.28%42,613
Dec 19, 20254,300.004,394.604,300.004,378.204,337.071.11%87,730
Dec 18, 20254,395.004,395.004,284.604,330.104,289.42-1.72%139,703
Dec 17, 20254,460.004,460.004,383.004,406.004,364.60-0.56%30,140
Dec 16, 20254,456.304,475.104,408.004,430.704,389.07-0.69%30,629
Dec 15, 20254,500.004,519.804,430.604,461.304,419.38-0.83%37,630
Dec 12, 20254,384.004,514.904,383.904,498.604,456.332.61%49,198
Dec 11, 20254,362.004,394.504,300.004,384.004,342.810.67%58,011
Dec 10, 20254,414.904,443.004,306.004,354.704,313.79-0.99%54,440
Dec 9, 20254,349.004,420.004,282.004,398.204,356.881.22%66,115
Dec 8, 20254,476.904,511.004,330.904,345.404,304.57-2.34%48,700
Dec 5, 20254,445.004,475.004,384.404,449.304,407.500.53%58,014
Dec 4, 20254,481.504,481.504,377.004,426.004,384.42-0.60%64,052
Dec 3, 20254,416.404,490.004,386.404,452.504,410.671.30%112,799
Dec 2, 20254,500.004,538.004,380.004,395.204,353.91-2.20%119,932
Dec 1, 20254,450.004,514.004,436.004,494.104,451.881.59%38,157