Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

CRISIL Limited (CRISIL.BO)

4,527.40
-258.00
(-5.39%)
At close: April 25 at 3:40:25 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20254,820.004,820.004,504.604,527.404,527.401,826
Apr 24, 20254,657.004,822.554,657.004,785.404,785.40715
Apr 23, 20254,750.004,769.404,662.154,751.254,751.251,061
Apr 22, 20254,734.004,784.304,668.404,731.454,731.451,429
Apr 21, 20254,587.004,717.654,544.854,698.504,698.501,213
Apr 17, 20254,500.004,574.004,442.054,554.504,554.503,161
Apr 16, 20254,443.904,501.754,349.404,477.404,477.402,310
Apr 15, 20254,244.954,375.004,219.454,349.604,349.604,081
Apr 11, 2025 26 Dividend
Apr 11, 20254,201.204,287.954,179.404,219.454,219.452,657
Apr 9, 20254,323.204,347.004,173.004,211.204,185.201,831
Apr 8, 20254,199.954,359.404,129.254,323.204,296.515,951
Apr 7, 20253,893.854,149.503,893.854,134.854,109.325,687
Apr 4, 20254,295.004,295.054,170.004,193.804,167.913,750
Apr 3, 20254,178.054,321.004,178.054,301.654,275.093,104
Apr 2, 20254,194.004,268.754,130.504,238.754,212.582,414
Apr 1, 20254,194.004,205.954,130.454,175.454,149.672,518
Mar 28, 20254,227.654,233.204,168.504,180.004,154.194,728
Mar 27, 20254,197.954,207.754,134.704,167.704,141.971,135
Mar 26, 20254,198.954,206.554,144.004,168.304,142.561,475
Mar 25, 20254,200.054,229.404,135.354,180.504,154.694,215
Mar 24, 20254,251.004,280.954,185.754,191.854,165.978,049
Mar 21, 20254,430.004,529.004,175.004,251.054,224.804,168
Mar 20, 20254,401.804,470.504,394.854,410.954,383.722,606
Mar 19, 20254,490.004,490.004,370.004,383.804,356.731,760
Mar 18, 20254,473.854,510.004,291.054,373.854,346.853,604
Mar 17, 20254,360.004,454.454,360.004,396.654,369.50763
Mar 13, 20254,458.754,458.754,314.654,371.904,344.912,181
Mar 12, 20254,472.904,514.354,332.004,390.854,363.741,766
Mar 11, 20254,414.954,414.954,351.004,386.704,359.62744
Mar 10, 20254,480.204,537.204,377.504,413.454,386.201,511
Mar 7, 20254,588.454,613.154,450.004,487.204,459.503,782
Mar 6, 20254,649.954,649.954,441.004,551.454,523.352,396
Mar 5, 20254,499.454,504.704,424.004,443.354,415.922,380
Mar 4, 20254,370.604,584.604,329.704,444.054,416.613,548
Mar 3, 20254,399.004,490.604,300.004,455.104,427.595,173
Feb 28, 20254,649.954,649.954,370.004,392.004,364.881,818
Feb 27, 20254,482.904,776.354,482.904,574.154,545.914,249
Feb 25, 20254,575.054,660.804,469.354,497.104,469.331,451
Feb 24, 20254,600.004,627.104,545.554,567.104,538.901,778
Feb 21, 20254,670.004,767.954,592.004,647.804,619.102,160
Feb 20, 20254,788.904,788.904,553.904,662.604,633.812,768
Feb 19, 20254,803.554,825.854,683.154,703.204,674.164,783
Feb 18, 20255,240.005,240.004,850.004,874.954,844.852,547
Feb 17, 20255,087.005,087.004,822.704,942.154,911.644,627
Feb 14, 20255,157.955,190.905,032.755,123.255,091.621,833
Feb 13, 20255,050.005,212.155,010.655,094.155,062.702,615
Feb 12, 20255,346.105,346.105,017.505,046.105,014.954,455
Feb 11, 20255,097.755,420.954,613.955,346.155,313.1419,900
Feb 10, 20255,295.005,327.855,084.605,097.905,066.431,316
Feb 7, 20255,299.905,300.005,147.055,227.205,194.931,663
Feb 6, 20255,299.955,363.505,141.455,156.955,125.111,207
Feb 5, 20255,491.355,491.355,251.455,300.555,267.82768
Feb 4, 20255,509.955,509.955,350.005,399.955,366.611,099
Feb 3, 20255,410.005,515.355,322.055,395.955,362.641,853
Feb 1, 20255,417.555,508.005,292.205,458.005,424.301,341
Jan 31, 20255,252.055,470.355,252.005,417.505,384.051,579
Jan 30, 20255,409.905,416.805,180.005,275.555,242.981,871
Jan 29, 20255,018.005,499.955,018.005,416.805,383.362,458
Jan 28, 20255,129.955,164.754,870.005,065.405,034.134,670
Jan 27, 20255,398.405,398.405,005.055,130.305,098.634,709
Jan 24, 20255,325.005,478.155,232.855,290.905,258.232,351
Jan 23, 20255,343.555,402.155,270.005,290.255,257.592,209
Jan 22, 20255,441.555,570.255,318.605,343.355,310.361,279
Jan 21, 20255,492.455,518.905,340.705,399.405,366.061,514
Jan 20, 20255,590.405,682.205,478.505,491.055,457.152,870
Jan 17, 20255,698.005,748.505,539.555,585.655,551.161,376
Jan 16, 20255,813.005,841.205,680.005,689.355,654.221,081
Jan 15, 20255,900.205,961.555,763.905,776.655,740.98915
Jan 14, 20255,806.356,020.855,791.455,881.955,845.632,909
Jan 13, 20255,676.005,930.005,609.455,798.005,762.205,650
Jan 10, 20255,880.005,880.005,630.505,678.955,643.894,676
Jan 9, 20255,770.255,818.455,655.005,676.305,641.25957
Jan 8, 20255,875.055,889.005,738.355,769.755,734.132,328
Jan 7, 20256,000.356,119.055,875.005,904.955,868.492,903
Jan 6, 20256,085.056,268.755,878.105,945.305,908.592,731
Jan 3, 20256,174.006,276.556,087.256,099.406,061.742,271
Jan 2, 20256,374.056,411.756,118.806,174.556,136.436,937
Jan 1, 20256,411.006,619.656,333.856,410.556,370.979,229
Dec 31, 20245,987.406,955.405,812.856,684.306,643.039,116
Dec 30, 20245,599.956,119.055,521.055,987.505,950.538,339
Dec 27, 20245,600.005,602.755,462.705,587.405,552.902,138
Dec 26, 20245,718.155,718.155,547.705,580.805,546.341,086
Dec 24, 20245,581.155,775.255,581.155,718.155,682.85417
Dec 23, 20245,637.505,724.955,573.505,692.205,657.062,826
Dec 20, 20245,812.755,908.005,634.005,763.805,728.218,854
Dec 19, 20245,752.055,827.955,752.055,806.205,770.352,713
Dec 18, 20245,790.005,894.805,746.005,867.605,831.374,700
Dec 17, 20245,844.955,852.205,729.955,787.055,751.323,635
Dec 16, 20245,921.105,921.105,736.605,792.255,756.493,163
Dec 13, 20245,550.005,899.605,525.605,805.755,769.918,184
Dec 12, 20245,499.955,577.605,450.005,525.605,491.482,126
Dec 11, 20245,450.005,491.955,393.455,456.455,422.761,726
Dec 10, 20245,285.005,447.055,264.505,424.505,391.012,433
Dec 9, 20245,339.955,339.955,197.105,284.855,252.221,920
Dec 6, 20245,449.705,449.705,272.855,298.505,265.791,232
Dec 5, 20245,350.505,410.905,310.505,382.605,349.371,804
Dec 4, 20245,250.005,423.005,232.405,373.255,340.081,913
Dec 3, 20245,284.055,335.905,227.105,240.705,208.342,954
Dec 2, 20245,246.055,361.355,246.055,283.555,250.931,771
Nov 29, 20245,245.055,475.955,245.055,371.155,337.992,665
Nov 28, 20245,288.005,321.205,248.205,283.705,251.081,074
Nov 27, 20245,346.505,353.455,264.455,279.105,246.51814
Nov 26, 20245,335.005,450.005,312.955,361.205,328.1011,283
Nov 25, 20245,500.005,616.505,236.405,292.155,259.482,301
Nov 22, 20245,624.505,675.005,404.705,457.305,423.614,345
Nov 21, 20245,267.955,604.005,199.055,587.605,553.107,647
Nov 19, 20245,323.405,348.005,231.155,270.505,237.961,114
Nov 18, 20245,189.005,450.105,109.355,310.105,277.321,417
Nov 14, 20245,280.005,336.005,174.805,188.655,156.625,526
Nov 13, 20245,353.955,453.755,242.905,267.755,235.233,829
Nov 12, 20245,545.005,606.955,417.055,462.255,428.533,003
Nov 11, 20245,566.005,609.255,457.655,544.105,509.871,928
Nov 8, 20245,525.005,600.005,426.955,473.805,440.001,568
Nov 7, 20245,499.005,550.005,457.055,503.855,469.871,872
Nov 6, 20245,419.755,600.005,344.755,506.505,472.503,626
Nov 4, 20245,462.305,612.055,424.805,495.405,461.476,200
Nov 1, 20245,523.955,523.955,430.005,453.605,419.931,407
Oct 31, 20245,426.555,500.005,317.455,475.005,441.206,596
Oct 30, 2024 15 Dividend
Oct 29, 20245,125.505,237.355,125.505,207.505,160.442,005
Oct 28, 20245,095.555,245.005,074.405,125.505,079.186,112
Oct 25, 20245,085.055,136.304,955.005,082.405,036.472,280
Oct 24, 20244,905.405,115.004,865.705,077.305,031.424,078
Oct 23, 20244,899.954,954.854,753.954,925.154,880.641,627
Oct 22, 20244,899.854,940.004,803.154,875.104,831.055,312
Oct 21, 20244,711.005,022.454,697.254,897.904,853.6416,462
Oct 18, 20244,700.354,767.904,676.004,705.504,662.983,507
Oct 17, 20244,993.005,184.504,699.454,765.954,722.8841,319
Oct 16, 20244,719.954,832.004,625.004,789.854,746.572,333
Oct 15, 20244,774.954,774.954,662.154,691.154,648.762,843
Oct 14, 20244,735.004,766.954,643.304,734.104,691.322,169
Oct 11, 20244,479.854,735.104,479.854,707.504,664.964,606
Oct 10, 20244,600.004,600.004,462.654,505.804,465.08809
Oct 9, 20244,470.004,594.554,470.004,513.504,472.71999
Oct 8, 20244,270.004,494.504,265.104,466.254,425.891,754
Oct 7, 20244,472.004,472.004,278.354,294.104,255.301,399
Oct 4, 20244,480.004,490.004,376.904,391.904,352.214,168
Oct 3, 20244,667.904,667.904,475.204,496.954,456.31925
Oct 1, 20244,650.004,667.804,615.004,640.554,598.61963
Sep 30, 20244,592.854,679.954,570.054,661.704,619.57899
Sep 27, 20244,645.004,645.004,543.104,559.354,518.151,225
Sep 26, 20244,544.054,606.204,528.054,590.754,549.27662
Sep 25, 20244,648.004,648.004,528.954,545.154,504.08774
Sep 24, 20244,644.004,667.004,604.404,632.704,590.841,621
Sep 23, 20244,668.204,717.454,625.054,644.954,602.981,038
Sep 20, 20244,739.004,739.004,609.104,637.404,595.49533
Sep 19, 20244,623.154,741.604,623.154,646.154,604.161,395
Sep 18, 20244,740.004,766.204,674.654,684.004,641.671,665
Sep 17, 20244,700.304,767.004,699.954,733.054,690.28873
Sep 16, 20244,698.954,758.554,634.004,726.954,684.231,101
Sep 13, 20244,680.004,760.004,629.004,669.904,627.701,226
Sep 12, 20244,641.004,680.854,607.754,671.854,629.63986
Sep 11, 20244,675.004,739.654,612.054,639.954,598.022,881
Sep 10, 20244,508.054,665.504,508.054,606.304,564.671,480
Sep 9, 20244,646.954,646.954,508.054,565.854,524.592,357
Sep 6, 20244,600.004,750.504,559.404,614.304,572.605,289
Sep 5, 20244,613.404,654.504,582.554,591.254,549.76603
Sep 4, 20244,641.654,674.704,577.654,612.154,570.472,918
Sep 3, 20244,550.004,650.304,536.604,641.654,599.701,665
Sep 2, 20244,465.304,575.004,459.804,535.004,494.022,827
Aug 30, 20244,497.004,531.154,448.504,466.904,426.531,015
Aug 29, 20244,530.004,547.454,466.104,494.404,453.791,987
Aug 28, 20244,599.004,599.004,492.004,539.054,498.03687
Aug 26, 20244,625.004,625.004,480.504,493.804,453.191,129
Aug 23, 20244,520.954,575.954,511.954,544.504,503.43561
Aug 22, 20244,550.004,600.004,507.304,515.604,474.79972
Aug 21, 20244,599.004,677.404,560.404,580.104,538.711,836
Aug 20, 20244,646.954,680.904,555.004,588.054,546.593,656
Aug 19, 20244,500.004,643.204,490.004,608.454,566.811,526
Aug 16, 20244,400.004,515.204,400.004,503.304,462.602,005
Aug 14, 20244,557.504,557.504,407.354,439.704,399.581,453
Aug 13, 20244,465.004,596.554,460.054,526.954,486.042,299
Aug 12, 20244,350.204,468.754,350.204,457.804,417.521,612
Aug 9, 20244,482.354,488.004,401.054,411.404,371.541,307
Aug 8, 20244,270.054,495.004,242.154,459.554,419.256,446
Aug 7, 20244,186.404,349.454,150.004,242.154,203.812,479
Aug 6, 20244,255.254,288.254,151.954,167.054,129.391,038
Aug 5, 20244,055.554,298.004,055.554,214.654,176.564,113
Aug 2, 20244,301.004,344.004,272.304,314.354,275.361,194
Aug 1, 20244,464.354,464.354,314.004,337.804,298.601,006
Jul 31, 2024 8 Dividend
Jul 31, 20244,343.004,444.004,343.004,376.804,337.253,721
Jul 30, 20244,342.904,427.004,342.904,385.704,338.141,264
Jul 29, 20244,311.354,350.004,265.004,326.404,279.481,044
Jul 26, 20244,275.004,300.004,222.804,226.804,180.963,421
Jul 25, 20244,249.404,277.204,217.504,265.754,219.49841
Jul 24, 20244,287.604,317.304,231.554,249.404,203.321,655
Jul 23, 20244,294.704,325.354,133.004,266.854,220.584,230
Jul 22, 20244,265.004,344.104,246.804,290.204,243.683,950
Jul 19, 20244,494.554,494.554,227.304,264.404,218.164,945
Jul 18, 20244,422.004,432.354,285.804,301.004,254.367,151
Jul 16, 20244,607.854,607.854,400.004,432.304,384.236,926
Jul 15, 20244,396.854,610.504,363.454,515.904,466.9310,907
Jul 12, 20244,276.054,351.054,262.454,311.004,264.2555,747
Jul 11, 20244,376.854,376.854,261.504,295.904,249.31629
Jul 10, 20244,398.954,398.954,252.854,304.754,258.073,912
Jul 9, 20244,254.504,398.854,251.404,357.554,310.302,199
Jul 8, 20244,200.054,289.004,200.054,254.504,208.363,591
Jul 5, 20244,370.004,370.004,240.004,271.304,224.983,847
Jul 4, 20244,359.954,359.954,275.004,318.654,271.821,129
Jul 3, 20244,365.004,365.004,275.004,281.204,234.772,805
Jul 2, 20244,499.954,499.954,316.454,355.854,308.612,558
Jul 1, 20244,337.354,465.504,275.054,433.804,385.7214,077
Jun 28, 20244,145.354,304.954,091.054,252.554,206.4310,715
Jun 27, 20244,170.004,188.904,060.304,072.554,028.391,865
Jun 26, 20244,203.004,241.454,140.004,151.954,106.933,952
Jun 25, 20244,190.004,294.354,178.704,210.204,164.543,624
Jun 24, 20244,267.104,267.104,192.004,219.954,174.191,682
Jun 21, 20244,199.954,240.004,127.654,191.854,146.392,256
Jun 20, 20244,050.054,160.004,050.054,155.754,110.683,944
Jun 19, 20244,092.154,167.804,075.104,111.554,066.963,967
Jun 18, 20244,175.004,175.004,090.004,093.004,048.611,000
Jun 14, 20244,161.454,165.554,098.004,107.254,062.712,463
Jun 13, 20244,170.004,170.004,137.004,152.504,107.471,089
Jun 12, 20244,115.304,160.004,087.004,126.654,081.903,173
Jun 11, 20244,155.004,155.004,098.004,115.354,070.722,497
Jun 10, 20244,100.004,135.004,070.104,122.854,078.143,756
Jun 7, 20244,099.954,123.354,038.004,073.704,029.524,885
Jun 6, 20244,240.004,240.004,011.004,051.104,007.174,446
Jun 5, 20244,100.004,207.404,006.054,187.704,142.291,413
Jun 4, 20244,003.554,095.003,880.754,063.204,019.142,552
Jun 3, 20244,287.954,287.954,032.004,040.803,996.981,574
May 31, 20244,170.004,170.004,086.004,103.604,059.10421
May 30, 20244,190.054,199.854,077.654,141.704,096.791,005
May 29, 20244,190.054,220.604,155.604,188.354,142.931,959
May 28, 20244,240.054,265.454,159.004,195.154,149.662,082
May 27, 20244,339.954,340.004,221.954,248.904,202.823,189
May 24, 20244,389.954,390.304,304.854,317.154,270.33700
May 23, 20244,435.704,465.954,333.004,342.804,295.71847
May 22, 20244,445.004,461.354,370.004,430.704,382.65944
May 21, 20244,455.354,469.004,357.054,418.254,370.3439,776
May 17, 20244,369.104,384.004,340.004,365.354,318.01649
May 16, 20244,409.954,409.954,335.104,362.954,315.64432
May 15, 20244,341.954,380.004,337.204,360.504,313.21914
May 14, 20244,293.054,371.954,293.054,332.404,285.421,271
May 13, 20244,211.304,346.354,195.004,263.754,217.511,303
May 10, 20244,306.104,371.604,275.004,347.254,300.111,211
May 9, 20244,439.954,439.954,274.004,301.404,254.752,005
May 8, 20244,278.004,345.204,278.004,313.054,266.281,065
May 7, 20244,285.654,299.804,227.354,278.354,231.951,302
May 6, 20244,367.754,373.604,280.004,294.004,247.432,341
May 3, 2024 7 Dividend
May 3, 20244,319.204,420.304,306.604,367.754,320.381,901
May 2, 20244,446.654,446.654,310.204,316.504,262.773,233
Apr 30, 20244,381.654,419.204,326.854,361.604,307.311,290
Apr 29, 20244,434.854,467.004,387.754,416.954,361.972,641
Apr 26, 20244,445.504,615.004,440.954,469.404,413.765,450
Apr 25, 20244,142.154,370.004,129.104,353.854,299.655,630