CRISIL Limited - CRISIL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	4,445	4,449.3	4,449.3	4,475	4,384.4	58,014
December 04, 2025	4,481.5	4,426	4,426	4,481.5	4,377	64,056
December 03, 2025	4,416.4	4,452.5	4,452.5	4,490	4,386.4	112,797
December 02, 2025	4,500	4,395.2	4,395.2	4,538	4,380	119,910
December 01, 2025	4,450	4,494.1	4,494.1	4,514	4,436	38,224
November 28, 2025	4,470	4,423.7	4,423.7	4,477	4,386.2	62,603
November 27, 2025	4,561	4,440.2	4,440.2	4,561	4,425	31,513
November 26, 2025	4,500	4,532.5	4,532.5	4,558.6	4,450.2	25,992
November 25, 2025	4,538	4,463.8	4,463.8	4,578.4	4,441	57,829
November 24, 2025	4,539.7	4,538.4	4,538.4	4,554	4,505.6	21,012
November 21, 2025	4,600	4,521.9	4,521.9	4,603.3	4,515	39,132
November 19, 2025	4,640	4,637.2	4,637.2	4,697.3	4,620	25,313
November 18, 2025	4,700	4,645.2	4,645.2	4,722	4,610.5	31,965
November 17, 2025	4,675	4,718.8	4,718.8	4,795	4,651.6	32,525
November 14, 2025	4,600	4,639.2	4,639.2	4,673.9	4,600	35,523
November 13, 2025	4,652.7	4,613.7	4,613.7	4,705	4,597.4	40,900
November 12, 2025	4,720	4,652.7	4,652.7	4,739.4	4,630	33,994
November 11, 2025	4,700	4,717.8	4,717.8	4,768	4,687.8	17,798
November 10, 2025	4,725.4	4,714.4	4,714.4	4,778.3	4,699.3	16,550
November 07, 2025	4,777.8	4,723.4	4,723.4	4,834	4,701.5	21,100
November 06, 2025	4,813.5	4,799.8	4,799.8	4,838.5	4,751	37,519
November 04, 2025	4,860	4,777	4,777	4,894.6	4,764.8	23,901
November 03, 2025	4,931.9	4,872	4,872	4,955.3	4,810.5	37,269
October 31, 2025	4,958	4,929.2	4,929.2	4,995	4,902	27,754
October 30, 2025	4,978	4,953.9	4,953.9	4,990	4,926	17,697
October 29, 2025	5,000	4,954.3	4,954.3	5,000	4,910.2	26,010
October 28, 2025	5,064.9	4,986.2	4,986.2	5,064.9	4,924.5	53,037
October 27, 2025	4,985	5,031.3	5,031.3	5,062.2	4,971.1	65,206
October 24, 2025	4,985	4,962.4	4,962.4	4,986	4,922.7	50,564
October 23, 2025	5,017	4,954.2	4,954.2	5,017	4,882.4	68,245
October 21, 2025	4,948	4,955.9	4,955.9	4,999.3	4,850.1	15,440
October 20, 2025	4,808	4,912.8	4,912.8	4,937.5	4,720	134,424
October 17, 2025	4,750	4,714.3	4,714.3	4,797.4	4,692.8	23,223
October 16, 2025	4,750	4,731.5	4,731.5	4,761.4	4,669.3	37,284
October 15, 2025	4,590.6	4,728.4	4,728.4	4,785.4	4,575.1	52,875
October 14, 2025	4,578.7	4,590.4	4,590.4	4,622.5	4,560.1	42,819
October 13, 2025	4,677.7	4,574	4,574	4,677.7	4,560	29,387
October 10, 2025	4,650.9	4,684.2	4,684.2	4,741.2	4,617.8	39,523
October 09, 2025	4,660.5	4,624.7	4,624.7	4,660.5	4,580	25,131
October 08, 2025	4,749.6	4,630.3	4,630.3	4,760	4,605	32,457
October 07, 2025	4,619.5	4,715.5	4,715.5	4,736.9	4,557	41,254
October 06, 2025	4,657.8	4,589.4	4,589.4	4,660	4,556.7	34,121
October 03, 2025	4,495	4,609	4,609	4,633	4,450	107,723
October 01, 2025	4,435	4,451.4	4,451.4	4,488.8	4,401	81,886
September 30, 2025	4,636	4,436.6	4,436.6	4,636	4,354	125,646
September 29, 2025	4,669.9	4,581.2	4,581.2	4,675	4,573	20,499
September 26, 2025	4,759.9	4,620.5	4,620.5	4,770	4,593.2	45,147
September 25, 2025	4,871.1	4,747.7	4,747.7	4,889.8	4,702.6	61,878
September 24, 2025	4,882.5	4,766.8	4,766.8	4,917.9	4,756.1	39,618
September 23, 2025	4,951	4,851	4,851	4,963.8	4,845.8	25,858
September 22, 2025	4,985.8	4,951.4	4,951.4	4,997	4,940	12,735
September 19, 2025	5,024.1	4,985.8	4,985.8	5,046.4	4,960.1	23,743
September 18, 2025	5,091	5,024.1	5,024.1	5,105	5,012	13,634
September 17, 2025	5,065	5,086.2	5,086.2	5,115	5,030.5	31,349
September 16, 2025	5,042	5,051.9	5,051.9	5,054.9	4,990	19,605
September 15, 2025	5,033.5	5,013.9	5,013.9	5,046.4	4,978	16,441
September 12, 2025	5,038	5,001.2	5,001.2	5,039	5,000	31,096
September 11, 2025	5,058	5,039.2	5,039.2	5,072	4,997.6	20,377
September 10, 2025	4,991.7	5,058	5,058	5,089.7	4,991.7	40,810
September 09, 2025	4,974.9	4,991.7	4,991.7	5,002.2	4,937	10,261

CRISIL Limited (CRISIL.NS) NSE