CRISIL Limited (NSE:CRISIL)
India
· Delayed Price · Currency is INR 4,449.30
+23.30 (0.53%)
At close: Dec 5, 2025
CRISIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,445.00 | 4,475.00 | 4,384.40 | 4,449.30 | 4,449.30 | 0.53% | 58,014 |
| Dec 4, 2025 | 4,481.50 | 4,481.50 | 4,377.00 | 4,426.00 | 4,426.00 | -0.60% | 64,052 |
| Dec 3, 2025 | 4,416.40 | 4,490.00 | 4,386.40 | 4,452.50 | 4,452.50 | 1.30% | 112,799 |
| Dec 2, 2025 | 4,500.00 | 4,538.00 | 4,380.00 | 4,395.20 | 4,395.20 | -2.20% | 119,932 |
| Dec 1, 2025 | 4,450.00 | 4,514.00 | 4,436.00 | 4,494.10 | 4,494.10 | 1.59% | 38,157 |
| Nov 28, 2025 | 4,470.00 | 4,477.00 | 4,386.20 | 4,423.70 | 4,423.70 | -0.37% | 62,602 |
| Nov 27, 2025 | 4,561.00 | 4,561.00 | 4,425.00 | 4,440.20 | 4,440.20 | -2.04% | 31,510 |
| Nov 26, 2025 | 4,500.00 | 4,558.60 | 4,450.20 | 4,532.50 | 4,532.50 | 1.54% | 25,986 |
| Nov 25, 2025 | 4,538.00 | 4,578.40 | 4,441.00 | 4,463.80 | 4,463.80 | -1.64% | 57,839 |
| Nov 24, 2025 | 4,539.70 | 4,554.00 | 4,505.60 | 4,538.40 | 4,538.40 | 0.36% | 21,012 |
| Nov 21, 2025 | 4,600.00 | 4,603.30 | 4,515.00 | 4,521.90 | 4,521.90 | -1.44% | 39,132 |
| Nov 20, 2025 | 4,637.50 | 4,660.00 | 4,567.00 | 4,588.10 | 4,588.10 | -1.06% | 35,694 |
| Nov 19, 2025 | 4,640.00 | 4,697.30 | 4,620.00 | 4,637.20 | 4,637.20 | -0.17% | 25,312 |
| Nov 18, 2025 | 4,700.00 | 4,722.00 | 4,610.50 | 4,645.20 | 4,645.20 | -1.56% | 31,964 |
| Nov 17, 2025 | 4,675.00 | 4,795.00 | 4,651.60 | 4,718.80 | 4,718.80 | 1.72% | 32,524 |
| Nov 14, 2025 | 4,600.00 | 4,673.90 | 4,600.00 | 4,639.20 | 4,639.20 | 0.55% | 35,538 |
| Nov 13, 2025 | 4,652.70 | 4,705.00 | 4,597.40 | 4,613.70 | 4,613.70 | -0.84% | 40,900 |
| Nov 12, 2025 | 4,720.00 | 4,739.40 | 4,630.00 | 4,652.70 | 4,652.70 | -1.38% | 33,983 |
| Nov 11, 2025 | 4,700.00 | 4,768.00 | 4,687.80 | 4,717.80 | 4,717.80 | 0.07% | 17,797 |
| Nov 10, 2025 | 4,725.40 | 4,778.30 | 4,699.30 | 4,714.40 | 4,714.40 | -0.19% | 16,550 |
| Nov 7, 2025 | 4,777.80 | 4,834.00 | 4,701.50 | 4,723.40 | 4,723.40 | -1.59% | 21,073 |
| Nov 6, 2025 | 4,813.50 | 4,838.50 | 4,751.00 | 4,799.80 | 4,799.80 | 0.48% | 37,519 |
| Nov 4, 2025 | 4,860.00 | 4,894.60 | 4,764.80 | 4,777.00 | 4,777.00 | -1.95% | 23,901 |
| Nov 3, 2025 | 4,931.90 | 4,955.30 | 4,810.50 | 4,872.00 | 4,872.00 | -1.16% | 37,266 |
| Oct 31, 2025 | 4,958.00 | 4,995.00 | 4,902.00 | 4,929.20 | 4,929.20 | -0.50% | 27,748 |
| Oct 30, 2025 | 4,978.00 | 4,990.00 | 4,926.00 | 4,953.90 | 4,953.90 | -0.01% | 17,696 |
| Oct 29, 2025 | 5,000.00 | 5,000.00 | 4,910.20 | 4,954.30 | 4,954.30 | -0.64% | 26,026 |
| Oct 28, 2025 | 5,064.90 | 5,064.90 | 4,924.50 | 4,986.20 | 4,986.20 | -0.90% | 53,032 |
| Oct 27, 2025 | 4,985.00 | 5,062.20 | 4,971.10 | 5,031.30 | 5,031.30 | 1.39% | 65,205 |
| Oct 24, 2025 | 4,985.00 | 4,986.00 | 4,922.70 | 4,962.40 | 4,946.40 | 0.17% | 50,555 |
| Oct 23, 2025 | 5,017.00 | 5,017.00 | 4,882.40 | 4,954.20 | 4,938.23 | -0.03% | 68,240 |
| Oct 21, 2025 | 4,948.00 | 4,999.30 | 4,850.10 | 4,955.90 | 4,939.92 | 0.88% | 15,440 |
| Oct 20, 2025 | 4,808.00 | 4,937.50 | 4,720.00 | 4,912.80 | 4,896.96 | 4.21% | 134,423 |
| Oct 17, 2025 | 4,750.00 | 4,797.40 | 4,692.80 | 4,714.30 | 4,699.10 | -0.36% | 23,235 |
| Oct 16, 2025 | 4,750.00 | 4,761.40 | 4,669.30 | 4,731.50 | 4,716.24 | 0.07% | 37,267 |
| Oct 15, 2025 | 4,590.60 | 4,785.40 | 4,575.10 | 4,728.40 | 4,713.15 | 3.01% | 52,873 |
| Oct 14, 2025 | 4,578.70 | 4,622.50 | 4,560.10 | 4,590.40 | 4,575.60 | 0.36% | 42,813 |
| Oct 13, 2025 | 4,677.70 | 4,677.70 | 4,560.00 | 4,574.00 | 4,559.25 | -2.35% | 29,387 |
| Oct 10, 2025 | 4,650.90 | 4,741.20 | 4,617.80 | 4,684.20 | 4,669.10 | 1.29% | 39,518 |
| Oct 9, 2025 | 4,660.50 | 4,660.50 | 4,580.00 | 4,624.70 | 4,609.79 | -0.12% | 25,128 |
| Oct 8, 2025 | 4,749.60 | 4,760.00 | 4,605.00 | 4,630.30 | 4,615.37 | -1.81% | 32,452 |
| Oct 7, 2025 | 4,619.50 | 4,736.90 | 4,557.00 | 4,715.50 | 4,700.30 | 2.75% | 41,246 |
| Oct 6, 2025 | 4,657.80 | 4,660.00 | 4,556.70 | 4,589.40 | 4,574.60 | -0.43% | 34,118 |
| Oct 3, 2025 | 4,495.00 | 4,633.00 | 4,450.00 | 4,609.00 | 4,594.14 | 3.54% | 107,724 |
| Oct 1, 2025 | 4,435.00 | 4,488.80 | 4,401.00 | 4,451.40 | 4,437.05 | 0.33% | 81,885 |
| Sep 30, 2025 | 4,636.00 | 4,636.00 | 4,354.00 | 4,436.60 | 4,422.30 | -3.16% | 125,646 |
| Sep 29, 2025 | 4,669.90 | 4,675.00 | 4,573.00 | 4,581.20 | 4,566.43 | -0.85% | 20,495 |
| Sep 26, 2025 | 4,759.90 | 4,770.00 | 4,593.20 | 4,620.50 | 4,605.60 | -2.68% | 45,147 |
| Sep 25, 2025 | 4,871.10 | 4,889.80 | 4,702.60 | 4,747.70 | 4,732.39 | -0.40% | 61,839 |
| Sep 24, 2025 | 4,882.50 | 4,917.90 | 4,756.10 | 4,766.80 | 4,751.43 | -1.74% | 39,618 |