CRISIL Limited (CRISIL.NS) NSE

4,987.50

-20.4(-0.41%)

Updated at September 08 01:09PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255,0405,006.95,006.95,073.44,995.469,839
September 04, 20255,0925,007.55,007.55,0924,98118,608
September 03, 20255,053.55,059.65,059.65,088.54,99035,464
September 02, 20255,072.65,051.35,051.35,0955,019.136,739
September 01, 20254,9865,072.65,072.65,0954,96021,115
August 29, 20254,905.54,9864,9865,0344,897.541,273
August 28, 20255,0994,905.54,905.55,0994,870.567,506
August 26, 20255,199.55,093.55,093.55,221.55,06240,873
August 25, 20255,363.55,199.55,199.55,3805,156.575,691
August 22, 20255,4005,3135,3135,4205,30013,277
August 21, 20255,3645,400.55,400.55,429.55,35430,389
August 20, 20255,4095,3525,3525,429.55,344.517,378
August 19, 20255,4195,4315,4315,4515,31323,064
August 18, 20255,3745,396.55,396.55,4205,301.522,995
August 14, 20255,207.55,3405,3405,421.55,193.531,106
August 13, 20255,1005,206.55,206.55,224.55,08123,437
August 12, 20255,2255,1195,1195,2485,05529,275
August 11, 20255,203.55,2265,2265,2535,18012,004
August 08, 20255,2145,2045,2045,244.55,12626,522
August 07, 20255,200.55,199.55,199.55,237.55,115.533,471
August 06, 20255,3065,2115,2115,363.55,18847,086
August 05, 20255,332.55,3555,3555,4005,280.525,782
August 04, 20255,2205,292.55,292.55,3335,178.560,173
August 01, 20255,3045,2165,2165,3825,19241,113
July 31, 20255,1605,3045,3045,3505,13037,748
July 30, 20255,311.55,2005,2005,351.55,16160,001
July 29, 20255,3795,314.55,314.55,3855,27525,010
July 28, 20255,5065,367.55,367.55,5505,33344,081
July 25, 20255,8115,546.55,546.55,8205,50041,796
July 24, 20255,860.55,8125,8125,860.55,77218,291
July 23, 20255,804.55,860.55,860.55,8755,709.537,918
July 22, 20255,825.55,7855,7855,8925,768.568,187
July 21, 20255,941.55,822.55,822.55,9455,791.522,754
July 18, 20255,941.55,9035,9035,9955,85028,167
July 17, 20255,966.55,934.55,934.55,989.55,919.520,531
July 16, 20256,0005,9285,9286,1305,90052,247
July 15, 20256,0205,978.55,978.56,0935,92631,455
July 14, 20255,9805,9935,9936,1005,97543,594
July 11, 20255,916.55,9735,9736,0605,805118,374
July 10, 20255,8805,9215,9215,9615,835.530,868
July 09, 20255,8095,8775,8775,8805,75151,564
July 08, 20255,796.55,816.55,816.55,877.55,72038,482
July 07, 20255,852.55,775.55,775.55,861.55,73733,759
July 04, 20256,0415,852.55,852.56,1375,808.563,591
July 03, 20255,9066,0416,0416,0755,862130,940
July 02, 20256,054.55,9365,9366,0795,89159,276
July 01, 20256,0806,0406,0406,0995,95590,701
June 30, 20256,0176,0486,0486,081.56,005.555,383
June 27, 20255,963.55,9925,9926,1395,920.5111,009
June 26, 20255,939.55,9475,9475,9695,84130,044
June 25, 20255,845.55,9395,9395,998.55,845.577,171
June 24, 20255,8505,819.55,819.55,9755,785.591,085
June 23, 20255,5995,794.55,794.55,8165,58186,101
June 20, 20255,5885,7515,7515,8255,483.5289,890
June 19, 20255,6005,651.55,651.55,733.55,571.5137,155
June 18, 20255,6305,601.55,601.55,6525,437.590,099
June 17, 20255,4345,670.55,670.55,7085,431.5299,210
June 16, 20255,3405,4125,4125,4655,291152,536
June 13, 20255,5275,336.55,336.55,5275,32295,834
June 12, 20255,804.55,5275,5275,8095,474.5125,653