Skip to main content
Crizac Limited (NSE:CRIZAC)
India flag India · Delayed Price · Currency is INR
207.38
-7.75 (-3.60%)
Apr 29, 2026, 3:30 PM IST

Crizac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026215.00215.54206.00207.38207.38-3.60%232,964
Apr 28, 2026215.00216.99213.25215.13215.13-0.18%132,397
Apr 27, 2026214.50218.67214.12215.52215.520.98%137,633
Apr 24, 2026221.99221.99211.00213.43213.43-2.76%150,661
Apr 23, 2026228.03231.99217.25219.49219.49-4.77%214,968
Apr 22, 2026233.30233.30230.00230.48230.48-0.13%87,218
Apr 21, 2026231.00234.91229.41230.78230.780.94%158,552
Apr 20, 2026234.00234.00226.00228.64228.64-0.66%135,412
Apr 17, 2026229.53236.00228.80230.17230.170.28%115,828
Apr 16, 2026229.95235.35227.51229.53229.531.04%195,402
Apr 15, 2026220.50228.90218.42227.17227.175.10%236,686
Apr 13, 2026214.90220.65209.84216.15216.15-1.59%132,565
Apr 10, 2026212.30221.00212.30219.64219.644.08%183,902
Apr 9, 2026214.66216.39209.20211.03211.03-0.88%140,123
Apr 8, 2026209.00214.15205.60212.90212.906.31%204,795
Apr 7, 2026190.34203.90190.34200.26200.262.52%180,142
Apr 6, 2026190.62196.59189.30195.33195.330.95%180,779
Apr 2, 2026189.00194.66181.90193.49193.490.47%183,717
Apr 1, 2026184.80194.60180.03192.59192.598.86%246,556
Mar 30, 2026188.61191.00173.35176.91176.91-6.62%569,076
Mar 27, 2026192.31199.39188.10189.46189.46-2.23%1,316,565
Mar 25, 2026194.85202.40190.21193.78193.782.20%295,509
Mar 24, 2026194.11194.11186.00189.60189.602.06%349,343
Mar 23, 2026197.15199.00183.15185.77185.77-8.25%745,262
Mar 20, 2026206.00207.84199.25202.47202.47-1.46%228,407
Mar 19, 2026214.12218.00203.02205.46205.46-5.54%187,374
Mar 18, 2026206.00219.90205.65217.52217.526.33%277,722
Mar 17, 2026196.23206.50191.76204.58204.584.26%331,421
Mar 16, 2026200.00201.53191.60196.23196.23-2.67%368,390
Mar 13, 2026211.00211.98200.67201.61201.61-4.30%250,484
Mar 12, 2026212.00213.19207.21210.67210.67-0.49%121,913
Mar 11, 2026216.00223.90209.35211.71211.71-2.00%131,501
Mar 10, 2026211.25218.98208.00216.02216.023.29%384,106
Mar 9, 2026214.33216.79206.39209.13209.13-5.14%202,927
Mar 6, 2026223.13225.60219.00220.46220.46-1.20%166,557
Mar 5, 2026229.69229.69220.20223.13223.13-2.93%149,890
Mar 4, 2026225.60231.20223.05229.86229.86-0.70%150,010
Mar 2, 2026215.00232.55215.00231.49231.49-0.03%299,587
Feb 27, 2026233.00233.00225.45231.55231.550.56%126,543
Feb 26, 2026225.00231.00221.30230.25230.253.60%145,508
Feb 25, 2026226.90226.90220.00222.25222.25-0.58%104,535
Feb 24, 2026234.95234.95222.00223.55223.55-3.83%163,940
Feb 23, 2026239.95239.95231.75232.45232.45-1.77%72,452
Feb 20, 2026237.00239.40233.40236.65236.65-0.42%84,049
Feb 19, 2026236.85240.00233.15237.65237.650.34%171,421
Feb 18, 2026233.00238.50231.75236.85236.852.40%152,366
Feb 17, 2026234.00234.05229.05231.30231.300.39%176,674
Feb 16, 2026230.00237.45227.25230.40230.40-0.39%270,118
Feb 13, 2026239.05239.05230.00231.30231.30-3.77%187,750
Feb 12, 2026240.15242.00236.85240.35240.350.54%160,287
Feb 11, 2026248.00248.00237.25239.05239.05-3.47%188,506
Feb 10, 2026242.00251.00240.20247.65247.653.14%205,713
Feb 9, 2026240.00243.90233.65240.10240.101.48%327,292
Feb 6, 2026236.00238.40229.05236.60236.600.21%202,577
Feb 5, 2026240.50242.00235.00236.10236.10-2.90%246,653
Feb 4, 2026244.80247.10238.50243.15243.15-3.20%341,335
Feb 3, 2026254.00262.00250.00251.20243.201.52%711,363
Feb 2, 2026252.85252.85242.10247.45239.570.28%161,538
Feb 1, 2026252.35254.60243.10246.75238.89-1.73%200,892
Jan 30, 2026252.95257.45250.00251.10243.10-0.34%279,421
Jan 29, 2026256.95261.00250.00251.95243.930.42%440,397
Jan 28, 2026241.80263.00232.00250.90242.914.94%1,445,620
Jan 27, 2026232.00243.00225.00239.10231.495.89%341,010
Jan 23, 2026223.90232.20218.15225.80218.613.01%628,492
Jan 22, 2026228.00228.00217.30219.20212.22-1.02%175,608
Jan 21, 2026230.95231.80219.45221.45214.40-4.11%340,849
Jan 20, 2026239.90239.90226.85230.95223.59-3.27%294,641
Jan 19, 2026245.90245.90237.25238.75231.15-2.91%165,780
Jan 16, 2026251.00252.00245.00245.90238.07-2.56%237,138
Jan 14, 2026260.10262.00250.10252.35244.31-2.53%189,714
Jan 13, 2026259.25263.00255.35258.90250.65-0.35%125,566
Jan 12, 2026265.00265.00256.25259.80251.53-2.02%170,512
Jan 9, 2026271.00273.50263.00265.15256.71-1.89%117,417
Jan 8, 2026270.90279.00265.05270.25261.64-2.03%221,178
Jan 7, 2026276.85277.70274.10275.85267.06-0.05%74,152
Jan 6, 2026283.95283.95274.75276.00267.21-0.97%63,272
Jan 5, 2026283.00283.70276.05278.70269.82-1.57%79,189
Jan 2, 2026284.20286.90282.05283.15274.13-0.28%68,325
Jan 1, 2026283.60288.95283.00283.95274.910.12%87,114
Dec 31, 2025282.50284.75281.30283.60274.570.39%62,205
Dec 30, 2025284.45284.45280.30282.50273.50-0.69%52,193
Dec 29, 2025295.45297.20283.00284.45275.39-2.70%131,222
Dec 26, 2025286.00297.25278.50292.35283.042.52%266,924
Dec 24, 2025291.95291.95284.60285.15276.07-2.28%93,293
Dec 23, 2025285.25294.35283.55291.80282.512.42%280,931
Dec 22, 2025286.00286.90280.30284.90275.830.83%183,409
Dec 19, 2025286.00289.90281.90282.55273.55-1.07%105,966
Dec 18, 2025288.15292.30281.00285.60276.50-2.63%196,181
Dec 17, 2025290.00298.00285.95293.30283.961.79%403,760
Dec 16, 2025278.30291.75274.70288.15278.973.26%513,567
Dec 15, 2025282.95282.95275.00279.05270.16-0.92%146,029
Dec 12, 2025277.65283.00273.50281.65272.681.83%260,307
Dec 11, 2025280.90281.15272.10276.60267.79-0.93%122,237
Dec 10, 2025274.70280.50272.50279.20270.311.29%238,366
Dec 9, 2025266.90279.00260.05275.65266.873.38%276,256
Dec 8, 2025272.00276.05265.00266.65258.16-2.79%211,785
Dec 5, 2025280.00280.45273.00274.30265.56-1.93%111,230
Dec 4, 2025278.30282.00271.65279.70270.791.19%358,049
Dec 3, 2025281.90284.90273.40276.40267.60-1.44%355,389
Dec 2, 2025285.90285.90279.00280.45271.52-1.92%514,164