Advertisement
U.S. markets closed

CRISIL Limited (CRISIL.NS)

NSE - NSE Real Time Price. Currency in INR
5,190.60-79.05 (-1.50%)
At close: 03:29PM IST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20245,235.005,342.705,171.105,190.605,190.6034,018
Nov 13, 20245,411.555,456.905,232.505,269.655,269.6538,572
Nov 12, 20245,530.055,600.005,421.105,460.955,460.9535,217
Nov 11, 20245,501.005,613.055,441.055,531.755,531.7549,644
Nov 08, 20245,507.005,600.005,400.005,491.255,491.2533,272
Nov 07, 20245,500.205,551.005,451.605,507.055,507.0540,939
Nov 06, 20245,315.005,600.005,315.005,504.505,504.5072,480
Nov 05, 20245,475.055,475.055,285.005,343.105,343.1069,121
Nov 04, 20245,499.005,634.955,411.455,493.405,493.4081,974
Nov 01, 20245,508.005,525.005,431.505,462.105,462.1011,480
Oct 31, 20245,385.005,500.005,310.055,474.755,474.7577,237
Oct 30, 20245,200.005,435.005,180.055,372.305,372.30137,063
Oct 30, 202415 Dividend
Oct 29, 20245,185.405,240.005,140.005,203.505,188.5046,284
Oct 28, 20245,100.005,250.005,025.055,125.805,111.02119,033
Oct 25, 20245,117.955,147.954,950.205,080.005,065.3671,234
Oct 24, 20244,881.755,119.454,855.005,084.055,069.39181,631
Oct 23, 20244,788.004,955.004,751.854,926.854,912.6557,848
Oct 22, 20244,886.054,945.604,805.754,879.304,865.2390,867
Oct 21, 20244,705.005,020.004,705.004,896.604,882.48363,730
Oct 18, 20244,740.004,769.004,665.104,702.054,688.5073,782
Oct 17, 20245,051.455,180.004,699.954,765.054,751.31981,962
Oct 16, 20244,705.004,848.004,620.004,788.704,774.9057,904
Oct 15, 20244,745.804,764.004,658.504,695.504,681.9627,157
Oct 14, 20244,747.004,775.004,630.054,727.054,713.4248,126
Oct 11, 20244,525.004,739.904,474.904,711.854,698.2770,029
Oct 10, 20244,509.354,554.204,461.854,498.554,485.589,937
Oct 09, 20244,506.604,596.954,485.004,516.104,503.0823,362
Oct 08, 20244,289.354,497.454,260.004,471.154,458.2696,623
Oct 07, 20244,399.004,444.704,277.104,289.604,277.23106,553
Oct 04, 20244,480.004,489.954,376.854,399.004,386.3282,178
Oct 03, 20244,610.004,628.854,470.054,494.954,481.9960,188
Oct 01, 20244,688.004,688.004,612.554,644.504,631.1119,767
Sep 30, 20244,600.004,680.004,561.004,662.504,649.0625,884
Sep 27, 20244,600.004,600.004,545.004,559.954,546.8121,468
Sep 26, 20244,546.604,619.204,534.354,588.304,575.0714,319
Sep 25, 20244,636.004,650.004,526.504,546.604,533.4917,217
Sep 24, 20244,630.004,670.354,604.604,635.204,621.8427,453
Sep 23, 20244,613.504,716.954,613.504,643.804,630.4114,850
Sep 20, 20244,646.904,689.904,603.804,634.004,620.6431,033
Sep 19, 20244,685.004,748.954,619.504,646.904,633.5031,580
Sep 18, 20244,759.954,770.104,676.604,684.254,670.7527,306
Sep 17, 20244,728.654,766.554,690.004,737.904,724.2419,682
Sep 16, 20244,666.554,756.554,630.204,728.654,715.0234,104
Sep 13, 20244,685.004,766.004,627.454,666.554,653.1034,432
Sep 12, 20244,649.904,681.604,609.004,674.104,660.6313,589
Sep 11, 20244,627.154,740.004,595.004,642.704,629.3239,402
Sep 10, 20244,596.754,675.004,580.454,605.604,592.3213,923
Sep 09, 20244,613.554,620.654,505.704,564.654,551.4918,439
Sep 06, 20244,590.804,747.954,562.254,613.504,600.2056,938
Sep 05, 20244,638.704,659.404,585.004,589.254,576.0216,722
Sep 04, 20244,649.954,676.004,580.004,614.604,601.3036,495
Sep 03, 20244,550.004,649.004,536.604,640.554,627.1741,314
Sep 02, 20244,500.004,576.954,456.354,536.604,523.5223,275
Aug 30, 20244,496.604,532.954,450.004,461.754,448.8919,050
Aug 29, 20244,542.004,542.004,470.004,496.604,483.6413,818
Aug 28, 20244,560.004,560.004,482.004,538.054,524.9714,469
Aug 27, 20244,540.154,604.954,505.204,522.804,509.7633,285
Aug 26, 20244,555.004,650.004,476.004,498.154,485.1832,437
Aug 23, 20244,500.454,575.504,500.454,546.954,533.8413,863
Aug 22, 20244,570.004,608.654,508.254,521.954,508.9226,459
Aug 21, 20244,600.004,673.604,560.004,595.004,581.7521,244
Aug 20, 20244,630.204,682.804,554.054,588.104,574.8742,754
Aug 19, 20244,509.354,649.004,494.204,600.304,587.0441,409
Aug 16, 20244,440.004,522.004,440.004,507.054,494.0633,076
Aug 14, 20244,529.004,545.954,402.554,438.104,425.3126,708
Aug 13, 20244,498.004,595.004,463.554,537.404,524.3276,356
Aug 12, 20244,415.804,467.454,375.554,459.654,446.7931,598
Aug 09, 20244,490.004,491.554,400.004,415.854,403.1236,612
Aug 08, 20244,241.004,502.004,236.304,471.554,458.66105,398
Aug 07, 20244,186.404,350.004,147.704,243.854,231.6278,856
Aug 06, 20244,217.654,295.154,150.004,165.554,153.5422,399
Aug 05, 20244,300.004,300.004,200.004,217.004,204.8477,669
Aug 02, 20244,330.004,344.454,272.504,311.354,298.9231,046
Aug 01, 20244,420.004,420.004,301.054,340.804,328.2924,202
Jul 31, 20244,400.004,424.004,371.254,382.604,369.9738,608
Jul 31, 20248 Dividend
Jul 30, 20244,360.004,428.354,351.054,384.754,364.1343,984
Jul 29, 20244,248.004,354.954,248.004,327.804,307.4568,636
Jul 26, 20244,279.954,308.704,219.354,226.854,206.9838,351
Jul 25, 20244,251.204,285.004,216.004,264.504,244.4556,586
Jul 24, 20244,278.704,324.204,227.604,251.204,231.2125,129
Jul 23, 20244,310.954,338.054,131.004,269.304,249.2344,851
Jul 22, 20244,260.004,347.804,247.904,291.704,271.5229,738
Jul 19, 20244,315.004,351.504,225.004,271.054,250.9757,254
Jul 18, 20244,431.004,447.954,289.504,304.304,284.06119,799
Jul 16, 20244,580.004,599.954,422.154,460.654,439.68140,867
Jul 15, 20244,350.004,607.854,350.004,517.904,496.66255,319
Jul 12, 20244,285.554,354.254,262.204,329.454,309.09228,992
Jul 11, 20244,311.104,326.004,261.904,285.554,265.4064,870
Jul 10, 20244,375.004,375.804,275.904,304.854,284.6122,681
Jul 09, 20244,271.104,370.004,243.104,355.154,334.6743,689
Jul 08, 20244,284.004,287.304,215.004,257.054,237.0323,401
Jul 05, 20244,316.104,325.004,240.004,269.004,248.9343,395
Jul 04, 20244,285.904,385.004,273.004,316.104,295.8125,199
Jul 03, 20244,377.554,377.854,272.154,285.904,265.7540,201
Jul 02, 20244,460.504,463.154,314.254,359.004,338.5046,385
Jul 01, 20244,285.004,468.004,275.004,435.704,414.84142,380
Jun 28, 20244,106.654,305.004,102.504,251.904,231.91108,957
Jun 27, 20244,156.904,195.854,060.004,070.054,050.9143,983
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...