UK Markets close in 3 hrs 24 mins

CRISIL Limited (CRISIL.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
3,771.05+111.95 (+3.06%)
At close: 03:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20 May 20223,787.703,800.003,723.353,771.053,771.0589,681
19 May 20223,700.003,700.003,577.653,659.103,659.1068,729
18 May 20223,637.003,768.003,575.003,742.203,742.20122,913
17 May 20223,598.003,649.703,511.403,594.503,594.50100,802
16 May 20223,325.003,800.003,313.203,673.303,673.30346,949
13 May 20223,178.003,312.003,178.003,269.203,269.2055,211
12 May 20223,174.353,239.003,070.253,161.403,161.4079,958
11 May 20223,230.003,307.103,075.853,194.753,194.7541,637
10 May 20223,200.003,271.603,159.003,238.903,238.9032,668
09 May 20223,210.353,299.803,114.753,231.903,231.9079,618
06 May 20223,400.003,400.003,180.003,210.353,210.3596,947
05 May 20223,490.003,570.003,394.403,413.653,413.6575,453
04 May 20223,670.003,734.003,451.003,476.903,476.90104,573
02 May 20223,684.453,863.553,632.403,672.753,672.75278,873
29 Apr 20223,575.003,785.003,550.003,684.453,684.45343,633
28 Apr 20223,375.003,669.003,348.403,588.703,588.70402,087
27 Apr 20223,315.003,367.003,310.503,343.903,343.9029,213
26 Apr 20223,346.003,410.003,287.203,327.503,327.5043,348
25 Apr 20223,341.903,395.003,250.003,337.403,337.4043,302
22 Apr 20223,380.003,446.003,290.053,372.553,372.55332,876
21 Apr 20223,043.953,350.003,043.603,254.453,254.45194,611
20 Apr 20223,060.003,098.352,972.503,028.803,028.8040,160
19 Apr 20223,207.303,270.003,033.653,055.303,055.3029,568
18 Apr 20223,345.003,360.003,180.003,190.103,190.1050,366
13 Apr 20223,469.453,485.353,329.003,348.053,348.0535,367
12 Apr 20223,510.003,574.753,371.003,430.503,430.5078,136
11 Apr 20223,311.003,489.003,311.003,455.003,455.0069,566
08 Apr 20223,329.853,400.003,272.003,289.353,289.3563,707
07 Apr 20223,300.003,350.003,262.203,322.253,322.2532,918
06 Apr 20223,300.003,389.003,284.903,336.503,336.5036,934
05 Apr 20223,285.003,370.003,216.503,344.553,344.5560,804
04 Apr 20223,344.603,350.003,274.903,286.303,286.3033,671
01 Apr 20223,268.303,366.053,231.003,300.953,300.9544,308
31 Mar 20223,350.003,452.003,157.053,298.253,298.25135,760
30 Mar 20223,290.003,397.903,220.403,385.803,385.80128,910
29 Mar 20223,210.003,335.753,150.103,312.253,312.2580,017
28 Mar 20223,100.003,226.003,008.053,205.903,205.90115,666
25 Mar 20223,059.203,098.003,030.003,085.553,085.5525,446
24 Mar 20223,028.303,100.002,996.603,059.203,059.2049,975
23 Mar 20223,080.003,138.003,010.003,052.903,052.9048,020
22 Mar 20223,038.003,099.952,889.003,077.553,077.5586,424
21 Mar 20222,879.003,050.002,859.353,025.803,025.8089,694
17 Mar 20222,850.002,899.902,850.002,873.552,873.5514,616
16 Mar 20222,820.002,847.652,820.002,838.202,838.2010,196
15 Mar 20222,827.402,851.102,760.002,784.402,784.4015,176
14 Mar 20222,780.052,948.802,751.702,813.302,813.3027,279
11 Mar 20222,788.902,884.502,758.552,776.952,776.9547,235
10 Mar 20222,780.002,855.002,775.002,788.902,788.9023,768
09 Mar 20222,703.002,769.952,703.002,735.202,735.2023,377
08 Mar 20222,664.952,750.002,657.502,692.002,692.0033,349
07 Mar 20222,727.602,750.002,613.252,636.402,636.4045,871
04 Mar 20222,802.402,807.102,730.102,752.602,752.6036,960
03 Mar 20222,805.002,835.902,751.002,792.402,792.4055,438
02 Mar 20222,835.002,875.002,765.002,784.452,784.4531,948
28 Feb 20222,675.002,974.702,653.602,878.152,878.1545,675
25 Feb 20222,610.002,748.952,610.002,713.002,713.0019,894
24 Feb 20222,692.002,723.252,540.002,600.952,600.9526,249
23 Feb 20222,758.052,817.002,719.302,740.402,740.4023,077
22 Feb 20222,700.002,800.002,700.002,771.852,771.8521,094
21 Feb 20222,825.002,857.452,750.252,785.152,785.1519,562
18 Feb 20222,816.002,922.202,816.002,869.252,869.2564,041
17 Feb 20222,816.002,860.002,811.052,844.202,844.2022,209
16 Feb 20222,910.002,926.002,751.252,832.102,832.10415,412
15 Feb 20222,730.002,736.052,650.002,713.302,713.3015,664
14 Feb 20222,633.252,757.902,633.252,726.502,726.5059,154
11 Feb 20222,755.002,771.202,725.552,744.152,744.157,970
10 Feb 20222,730.002,781.552,720.002,763.302,763.3010,388
09 Feb 20222,726.002,750.902,700.102,728.652,728.6538,401
08 Feb 20222,764.002,784.702,705.002,712.402,712.4014,081
07 Feb 20222,805.802,824.352,742.652,761.902,761.9010,859
04 Feb 20222,874.002,874.002,780.002,798.302,798.3015,371
03 Feb 20222,810.002,874.902,785.002,867.602,867.6018,202
02 Feb 20222,800.002,840.002,775.152,811.552,811.5521,336
01 Feb 20222,807.002,835.002,737.002,781.552,781.5520,295
31 Jan 20222,800.002,886.802,771.202,793.002,793.0027,658
28 Jan 20222,749.002,790.002,730.052,775.052,775.0519,212
27 Jan 20222,706.002,779.002,706.002,748.552,748.5518,543
25 Jan 20222,750.002,819.002,710.002,797.052,797.0517,220
24 Jan 20222,840.002,840.002,701.402,779.552,779.5537,301
21 Jan 20222,840.002,879.852,796.152,834.502,834.5066,719
20 Jan 20222,966.953,050.002,842.002,925.052,925.0560,160
19 Jan 20222,992.402,995.002,927.502,952.152,952.1555,670
18 Jan 20223,035.003,043.452,972.002,994.552,994.5548,825
17 Jan 20222,985.003,014.952,942.003,001.753,001.7537,991
14 Jan 20222,959.402,998.952,932.002,982.852,982.8532,140
13 Jan 20222,960.002,971.002,911.152,944.652,944.6519,950
12 Jan 20222,923.002,949.002,900.002,942.102,942.1033,101
11 Jan 20222,832.102,895.002,830.502,882.552,882.5530,809
10 Jan 20222,860.002,860.002,820.002,832.102,832.1018,577
07 Jan 20222,865.002,925.002,831.102,846.652,846.6553,137
06 Jan 20222,875.002,899.602,848.902,871.602,871.6021,320
05 Jan 20222,888.002,943.952,871.402,884.802,884.80109,289
04 Jan 20222,898.002,920.002,857.602,880.302,880.30168,434
03 Jan 20222,890.002,921.552,874.052,879.752,879.7522,036
31 Dec 20212,927.502,936.452,878.002,884.452,884.4557,010
30 Dec 20212,948.002,963.952,903.002,912.902,912.9010,633
29 Dec 20212,974.002,993.252,915.052,940.952,940.9560,678
28 Dec 20212,990.002,995.002,941.102,958.652,958.6518,231
27 Dec 20212,998.752,999.002,960.002,966.002,966.0010,261
24 Dec 20213,048.003,048.002,973.952,998.752,998.7512,206
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...