CRISIL Limited (CRISIL.NS) NSE
3,705.90
-109(-2.86%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3,770 | 3,705.9 | 3,705.9 | 3,770 | 3,686 | 161,372 |
| April 01, 2026 | 3,900 | 3,814.9 | 3,814.9 | 3,948.8 | 3,784.8 | 53,055 |
| March 30, 2026 | 3,840 | 3,761.2 | 3,761.2 | 3,853.2 | 3,735 | 101,314 |
| March 27, 2026 | 3,968.1 | 3,842.8 | 3,842.8 | 3,980 | 3,810.5 | 93,777 |
| March 25, 2026 | 3,962.2 | 3,968.1 | 3,968.1 | 4,062 | 3,950.1 | 121,412 |
| March 24, 2026 | 4,050 | 3,962.2 | 3,962.2 | 4,050 | 3,930 | 36,993 |
| March 23, 2026 | 3,984.1 | 3,999.4 | 3,999.4 | 4,028 | 3,874.9 | 61,463 |
| March 19, 2026 | 4,006 | 3,993.8 | 3,993.8 | 4,030 | 3,950 | 81,996 |
| March 18, 2026 | 4,015 | 4,033.5 | 4,033.5 | 4,098.9 | 4,003.3 | 69,435 |
| March 17, 2026 | 4,034.9 | 4,009 | 4,009 | 4,044.8 | 3,995.7 | 28,577 |
| March 16, 2026 | 4,164.1 | 4,005.8 | 4,005.8 | 4,169.9 | 3,991 | 77,776 |
| March 13, 2026 | 4,193 | 4,164.1 | 4,164.1 | 4,236.1 | 4,144 | 22,008 |
| March 12, 2026 | 4,320 | 4,235.3 | 4,235.3 | 4,320 | 4,195 | 37,436 |
| March 11, 2026 | 4,275 | 4,311.3 | 4,311.3 | 4,334.4 | 4,238.6 | 33,956 |
| March 10, 2026 | 4,224 | 4,238.6 | 4,238.6 | 4,269 | 4,161.2 | 52,315 |
| March 09, 2026 | 4,250 | 4,174.2 | 4,174.2 | 4,266 | 4,160.7 | 46,014 |
| March 06, 2026 | 4,300 | 4,288.8 | 4,288.8 | 4,319.9 | 4,275 | 12,793 |
| March 05, 2026 | 4,328.6 | 4,329.8 | 4,329.8 | 4,350.1 | 4,260 | 26,299 |
| March 02, 2026 | 4,292.1 | 4,316.8 | 4,316.8 | 4,448.5 | 4,233.1 | 35,853 |
| February 27, 2026 | 4,474 | 4,376.4 | 4,376.4 | 4,482.6 | 4,356 | 33,916 |
| February 26, 2026 | 4,505 | 4,487 | 4,487 | 4,532.6 | 4,460.2 | 23,037 |
| February 25, 2026 | 4,519.9 | 4,538.8 | 4,538.8 | 4,549 | 4,485.3 | 19,152 |
| February 24, 2026 | 4,600 | 4,508 | 4,508 | 4,600 | 4,451 | 45,301 |
| February 23, 2026 | 4,567 | 4,606.4 | 4,606.4 | 4,650.3 | 4,550 | 49,295 |
| February 20, 2026 | 4,555.7 | 4,567 | 0 | 4,616 | 4,508.8 | 34,011 |
| February 19, 2026 | 4,550.3 | 4,522.6 | 0 | 4,550.3 | 4,490 | 42,442 |
| February 18, 2026 | 4,630 | 4,554.3 | 0 | 4,630 | 4,540 | 11,913 |
| February 17, 2026 | 4,555 | 4,593.7 | 0 | 4,635 | 4,530.5 | 19,999 |
| February 16, 2026 | 4,412.6 | 4,588.2 | 0 | 4,676.6 | 4,398.7 | 129,063 |
| February 13, 2026 | 4,605 | 4,443.2 | 0 | 4,649 | 4,355.1 | 133,926 |
| February 12, 2026 | 4,724.5 | 4,665.2 | 0 | 4,724.5 | 4,611 | 36,059 |
| February 11, 2026 | 4,750.1 | 4,695.6 | 0 | 4,760 | 4,652.7 | 28,729 |
| February 10, 2026 | 4,723.5 | 4,678 | 0 | 4,770 | 4,665.2 | 21,191 |
| February 09, 2026 | 4,750.5 | 4,701.4 | 0 | 4,755.1 | 4,660 | 27,635 |
| February 06, 2026 | 4,603 | 4,755.1 | 0 | 4,769.5 | 4,603 | 45,847 |
| February 05, 2026 | 4,688 | 4,636.9 | 0 | 4,730.9 | 4,607 | 37,978 |
| February 04, 2026 | 4,821.7 | 4,688 | 0 | 4,821.7 | 4,663 | 49,723 |
| February 03, 2026 | 4,868 | 4,821.7 | 0 | 4,872.7 | 4,741 | 43,430 |
| February 02, 2026 | 4,601 | 4,825 | 0 | 4,843.8 | 4,516.8 | 71,941 |
| February 01, 2026 | 4,663.9 | 4,667.9 | 0 | 4,760 | 4,598 | 78,285 |
| January 30, 2026 | 4,520.4 | 4,664.1 | 0 | 4,687.2 | 4,466 | 35,041 |
| January 29, 2026 | 4,602.1 | 4,520.4 | 0 | 4,628.9 | 4,485 | 24,186 |
| January 28, 2026 | 4,548.9 | 4,620.7 | 0 | 4,635 | 4,471.1 | 54,313 |
| January 27, 2026 | 4,481.5 | 4,449.8 | 0 | 4,506.9 | 4,412.4 | 20,049 |
| January 23, 2026 | 4,540.1 | 4,491.4 | 0 | 4,564.8 | 4,477.5 | 18,690 |
| January 22, 2026 | 4,552 | 4,540.1 | 0 | 4,611.3 | 4,517.7 | 21,101 |
| January 21, 2026 | 4,706 | 4,554.6 | 0 | 4,732.8 | 4,512.2 | 116,373 |
| January 20, 2026 | 4,800 | 4,750.2 | 0 | 4,836.7 | 4,734 | 73,299 |
| January 19, 2026 | 4,748 | 4,809.6 | 0 | 4,817.9 | 4,740 | 19,795 |
| January 16, 2026 | 4,767.9 | 4,748 | 0 | 4,820 | 4,690 | 25,275 |
| January 14, 2026 | 4,815.7 | 4,767.2 | 0 | 4,868 | 4,732.5 | 47,294 |
| January 13, 2026 | 4,750 | 4,815.6 | 0 | 4,860 | 4,730.1 | 68,866 |
| January 12, 2026 | 4,743 | 4,757.2 | 0 | 4,775 | 4,660 | 52,538 |
| January 09, 2026 | 4,700 | 4,742.8 | 0 | 4,774.7 | 4,640 | 44,756 |
| January 08, 2026 | 4,725.1 | 4,719 | 0 | 4,747.7 | 4,641.8 | 66,733 |
| January 07, 2026 | 4,667.3 | 4,725.5 | 0 | 4,760 | 4,633.6 | 67,413 |
| January 06, 2026 | 4,441.1 | 4,667.4 | 0 | 4,708.9 | 4,423.1 | 331,567 |
| January 05, 2026 | 4,445 | 4,441.1 | 0 | 4,482.3 | 4,413.4 | 53,454 |
| January 02, 2026 | 4,310 | 4,458.6 | 0 | 4,500 | 4,279.6 | 66,145 |
| January 01, 2026 | 4,320 | 4,328.5 | 0 | 4,355 | 4,291.4 | 23,193 |
