Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

CRISIL Limited (CRISIL.NS)

Compare
4,655.00
-6.25
(-0.13%)
At close: February 21 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20254,661.004,772.504,588.304,650.104,650.1047,777
Feb 20, 20254,709.004,730.004,551.004,661.254,661.2565,230
Feb 19, 20254,834.004,838.954,690.004,706.704,706.7055,341
Feb 18, 20254,995.155,110.904,834.554,874.554,874.5552,337
Feb 17, 20255,052.705,074.554,822.054,944.854,944.8575,858
Feb 14, 20255,100.005,192.155,031.905,123.455,123.4531,051
Feb 13, 20255,049.705,218.005,011.105,096.705,096.7067,318
Feb 12, 20255,259.505,284.805,035.855,054.805,054.80129,105
Feb 11, 20255,070.005,426.854,615.005,349.205,349.20488,923
Feb 10, 20255,274.555,338.005,076.055,109.155,109.1533,552
Feb 7, 20255,187.705,303.955,137.155,227.655,227.6524,354
Feb 6, 20255,264.855,367.505,140.105,154.205,154.2035,051
Feb 5, 20255,375.005,435.955,255.005,296.655,296.6546,669
Feb 4, 20255,421.005,445.905,342.705,401.055,401.0514,865
Feb 3, 20255,465.805,530.005,315.055,400.605,400.6040,316
Jan 31, 20255,280.005,474.905,255.005,433.305,433.3017,402
Jan 30, 20255,415.005,415.005,170.055,271.055,271.0558,938
Jan 29, 20255,060.005,500.005,060.005,419.905,419.9049,507
Jan 28, 20255,085.005,160.004,859.805,064.555,064.5545,534
Jan 27, 20255,322.405,339.955,005.555,130.055,130.0542,361
Jan 24, 20255,325.555,499.905,228.805,322.405,322.4069,898
Jan 23, 20255,350.805,408.405,266.005,291.155,291.1562,778
Jan 22, 20255,400.005,590.005,312.005,343.255,343.2554,236
Jan 21, 20255,500.005,529.605,347.605,410.255,410.2535,780
Jan 20, 20255,624.955,699.005,480.005,491.155,491.1543,138
Jan 17, 20255,698.905,748.055,533.005,582.905,582.9031,894
Jan 16, 20255,839.355,839.955,685.005,698.155,698.1535,551
Jan 15, 20255,919.005,973.905,755.255,778.155,778.1543,805
Jan 14, 20255,762.006,025.005,762.005,886.905,886.9096,508
Jan 13, 20255,670.055,935.005,607.105,806.355,806.35221,854
Jan 10, 20255,699.005,860.005,620.005,675.655,675.6578,317
Jan 9, 20255,807.455,827.505,640.005,673.705,673.7042,131
Jan 8, 20255,931.205,934.505,733.005,770.605,770.6033,015
Jan 7, 20256,034.956,127.255,871.005,905.605,905.6064,435
Jan 6, 20256,108.106,275.005,876.805,934.555,934.5593,576
Jan 3, 20256,177.006,280.006,081.556,108.156,108.1564,838
Jan 2, 20256,351.006,423.756,151.006,186.306,186.3090,916
Jan 1, 20256,402.706,649.006,315.256,408.656,408.65254,169
Dec 31, 20245,962.056,950.005,812.206,653.106,653.10306,527
Dec 30, 20245,586.056,099.905,523.005,992.455,992.45103,280
Dec 27, 20245,603.155,608.205,460.105,586.055,586.0524,623
Dec 26, 20245,690.005,694.955,550.005,575.855,575.8529,052
Dec 24, 20245,662.005,762.855,595.005,730.255,730.2544,297
Dec 23, 20245,690.005,729.505,569.355,695.055,695.0533,754
Dec 20, 20245,856.305,912.005,537.005,752.505,752.5069,441
Dec 19, 20245,789.305,830.455,750.005,804.655,804.6524,637
Dec 18, 20245,740.005,890.005,740.005,869.405,869.4050,725
Dec 17, 20245,829.005,854.655,737.805,785.205,785.2046,543
Dec 16, 20245,890.005,909.955,739.205,791.955,791.95101,368
Dec 13, 20245,562.605,896.755,504.405,817.755,817.75494,747
Dec 12, 20245,450.005,570.005,424.655,526.655,526.6539,522
Dec 11, 20245,456.255,492.905,397.005,448.255,448.2531,998
Dec 10, 20245,272.455,447.955,263.655,421.055,421.0576,186
Dec 9, 20245,288.055,344.955,163.055,284.455,284.4548,312
Dec 6, 20245,380.455,398.205,201.005,310.255,310.2519,490
Dec 5, 20245,346.405,415.005,311.005,369.855,369.8522,562
Dec 4, 20245,243.005,423.905,235.005,368.905,368.9062,554
Dec 3, 20245,335.005,345.005,225.005,243.655,243.6536,953
Dec 2, 20245,299.955,375.955,255.505,281.055,281.0529,024
Nov 29, 20245,307.555,477.705,274.005,364.005,364.0055,353
Nov 28, 20245,275.005,327.155,249.955,273.255,273.2534,676
Nov 27, 20245,353.255,362.855,254.205,282.805,282.8018,972
Nov 26, 20245,335.005,467.905,301.005,372.405,372.4058,727
Nov 25, 20245,519.705,618.755,231.505,282.605,282.6094,493
Nov 22, 20245,589.505,685.005,366.205,483.805,483.8080,406
Nov 21, 20245,196.305,600.005,196.005,589.505,589.50252,601
Nov 19, 20245,353.255,353.255,230.005,268.905,268.9017,886
Nov 18, 20245,190.005,363.755,111.005,283.555,283.5524,195
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 8, 20245,507.005,600.005,400.005,491.255,491.2533,272
Nov 7, 20245,500.205,551.005,451.605,507.055,507.0540,939
Nov 6, 20245,315.005,600.005,315.005,504.505,504.5072,480
Nov 5, 20245,475.055,475.055,285.005,343.105,343.1069,121
Nov 4, 20245,499.005,634.955,411.455,493.405,493.4081,974
Nov 1, 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, 2024 15.00 Dividend
Oct 30, 20245,200.005,435.005,180.055,372.305,372.30137,063
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 9, 20244,506.604,596.954,485.004,516.104,503.0823,362
Oct 8, 20244,289.354,497.454,260.004,471.154,458.2696,623
Oct 7, 20244,399.004,444.704,277.104,289.604,277.23106,553
Oct 4, 20244,480.004,489.954,376.854,399.004,386.3282,178
Oct 3, 20244,610.004,628.854,470.054,494.954,481.9960,188
Oct 1, 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 9, 20244,613.554,620.654,505.704,564.654,551.4918,439
Sep 6, 20244,590.804,747.954,562.254,613.504,600.2056,938
Sep 5, 20244,638.704,659.404,585.004,589.254,576.0216,722
Sep 4, 20244,649.954,676.004,580.004,614.604,601.3036,495
Sep 3, 20244,550.004,649.004,536.604,640.554,627.1741,314
Sep 2, 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 9, 20244,490.004,491.554,400.004,415.854,403.1236,612
Aug 8, 20244,241.004,502.004,236.304,471.554,458.66105,398
Aug 7, 20244,186.404,350.004,147.704,243.854,231.6278,856
Aug 6, 20244,217.654,295.154,150.004,165.554,153.5422,399
Aug 5, 20244,300.004,300.004,200.004,217.004,204.8477,669
Aug 2, 20244,330.004,344.454,272.504,311.354,298.9231,046
Aug 1, 20244,420.004,420.004,301.054,340.804,328.2924,202
Jul 31, 2024 8.00 Dividend
Jul 31, 20244,400.004,424.004,371.254,382.604,369.9738,608
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 9, 20244,271.104,370.004,243.104,355.154,334.6743,689
Jul 8, 20244,284.004,287.304,215.004,257.054,237.0323,401
Jul 5, 20244,316.104,325.004,240.004,269.004,248.9343,395
Jul 4, 20244,285.904,385.004,273.004,316.104,295.8125,199
Jul 3, 20244,377.554,377.854,272.154,285.904,265.7540,201
Jul 2, 20244,460.504,463.154,314.254,359.004,338.5046,385
Jul 1, 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
Jun 26, 20244,235.004,237.004,138.004,153.054,133.5220,468
Jun 25, 20244,219.204,298.004,175.754,203.704,183.9450,141
Jun 24, 20244,225.004,237.954,193.704,219.204,199.3629,249
Jun 21, 20244,170.004,242.004,125.004,203.904,184.1369,995
Jun 20, 20244,119.954,165.004,110.204,156.804,137.2624,045
Jun 19, 20244,096.354,163.704,072.054,110.204,090.8732,053
Jun 18, 20244,111.254,130.954,086.104,091.804,072.5643,523
Jun 14, 20244,150.704,165.004,101.004,111.254,091.9225,506
Jun 13, 20244,160.004,170.654,129.454,152.354,132.8315,093
Jun 12, 20244,139.504,161.004,082.204,127.554,108.1436,798
Jun 11, 20244,125.004,152.604,098.304,114.304,094.9527,704
Jun 10, 20244,121.954,138.254,082.054,121.154,101.7727,020
Jun 7, 20244,077.004,122.654,035.154,067.604,048.4764,568
Jun 6, 20244,200.004,247.404,009.354,050.154,031.1159,898
Jun 5, 20244,094.104,210.004,001.354,187.304,167.6130,301
Jun 4, 20244,104.604,111.003,880.004,069.304,050.1760,677
Jun 3, 20244,249.504,275.004,032.004,043.954,024.9451,395
May 31, 20244,145.504,150.004,100.004,104.154,084.8542,255
May 30, 20244,205.004,211.104,070.004,145.054,125.5644,186
May 29, 20244,205.204,219.904,152.554,194.404,174.6829,375
May 28, 20244,275.954,275.954,140.054,192.654,172.9417,447
May 27, 20244,320.004,347.454,223.654,241.604,221.6625,440
May 24, 20244,357.554,406.304,302.004,316.304,296.0024,579
May 23, 20244,425.354,462.554,335.004,344.804,324.3720,862
May 22, 20244,440.004,457.904,365.504,431.304,410.4613,516
May 21, 20244,464.004,476.704,350.054,422.854,402.0521,703
May 17, 20244,393.304,393.304,335.104,366.504,345.9712,993
May 16, 20244,378.004,398.454,327.104,373.404,352.847,265
May 15, 20244,335.004,385.004,335.004,368.004,347.469,261
May 14, 20244,302.004,374.904,290.954,331.904,311.5316,454
May 13, 20244,101.204,341.004,101.204,258.554,238.5347,498
May 10, 20244,286.004,375.004,267.204,357.954,337.4616,109
May 9, 20244,337.054,357.004,271.154,302.404,282.1718,626
May 8, 20244,300.004,345.804,297.304,311.954,291.6820,858
May 7, 20244,290.004,299.904,230.304,283.054,262.9125,121
May 6, 20244,380.004,380.054,280.004,295.254,275.0521,645
May 3, 2024 7.00 Dividend
May 3, 20244,345.004,419.904,300.154,366.604,346.0730,547
May 2, 20244,400.004,400.004,310.004,317.404,290.1323,434
Apr 30, 20244,437.904,448.854,322.004,356.354,328.8440,388
Apr 29, 20244,415.004,469.854,384.554,417.554,389.6534,031
Apr 26, 20244,451.954,623.004,430.054,472.104,443.86198,586
Apr 25, 20244,141.004,365.004,130.054,354.054,326.55147,799
Apr 24, 20244,185.104,209.204,135.004,144.954,118.7755,614
Apr 23, 20244,344.004,344.004,159.004,194.104,167.6177,290
Apr 22, 20244,388.004,440.254,285.004,309.954,282.7367,233
Apr 19, 20244,464.004,495.904,337.004,344.654,317.2179,058
Apr 18, 20244,602.004,675.004,512.004,531.954,503.33112,296
Apr 16, 20244,855.004,877.804,653.254,680.804,651.24125,060
Apr 15, 20244,839.854,875.004,703.554,835.604,805.0622,881
Apr 12, 20244,831.954,950.004,799.204,843.004,812.4156,710
Apr 10, 20244,899.004,926.104,810.004,825.204,794.7333,831
Apr 9, 20244,920.004,938.954,879.004,893.954,863.0416,485
Apr 8, 20244,906.504,938.004,890.004,895.054,864.1314,399
Apr 5, 20244,844.954,905.454,820.004,894.954,864.0423,348
Apr 4, 20244,850.004,870.004,822.154,844.954,814.3519,893
Apr 3, 20244,920.004,949.504,790.004,807.454,777.0976,994
Apr 2, 20244,980.005,066.054,881.104,896.504,865.5892,281
Apr 1, 20245,075.955,093.254,881.004,956.404,925.10134,044
Mar 28, 2024 28.00 Dividend
Mar 28, 20244,980.005,078.004,955.155,068.005,035.9918,143
Mar 27, 20245,150.005,154.954,960.104,979.204,919.9336,070
Mar 26, 20245,040.005,268.504,992.655,119.655,058.7171,972
Mar 22, 20245,001.555,049.954,985.105,006.004,946.4119,970
Mar 21, 20245,009.405,055.004,957.004,976.704,917.4610,811
Mar 20, 20244,950.005,090.004,900.004,994.504,935.0543,473
Mar 19, 20245,223.555,250.004,962.254,982.854,923.5473,963
Mar 18, 20245,020.005,250.004,996.955,223.555,161.3774,915
Mar 15, 20244,980.705,048.954,934.254,976.804,917.5626,133
Mar 14, 20244,883.804,999.004,828.054,985.654,926.3030,218
Mar 13, 20244,980.054,980.054,825.004,883.804,825.6741,039
Mar 12, 20244,950.005,010.904,854.654,984.304,924.9744,066
Mar 11, 20244,945.005,034.004,911.754,924.754,866.1338,944
Mar 7, 20244,896.604,991.004,867.254,927.854,869.1935,963
Mar 6, 20244,859.854,915.054,764.004,896.554,838.2637,738
Mar 5, 20245,001.255,019.954,831.504,859.904,802.0551,128
Mar 4, 20244,939.955,070.004,911.005,014.104,954.4142,811
Mar 1, 20245,059.355,090.154,883.004,901.604,843.2536,319
Feb 29, 20244,872.805,170.004,786.005,017.154,957.4349,038
Feb 28, 20244,924.754,925.004,830.904,870.154,812.1812,138
Feb 27, 20244,931.004,951.754,875.104,892.704,834.4623,137
Feb 26, 20244,905.254,962.804,867.154,898.154,839.8422,243
Feb 23, 20244,984.604,984.604,895.004,905.254,846.8634,500
Feb 22, 20245,063.805,089.904,953.704,984.604,925.2731,634
Feb 21, 20245,035.005,136.004,950.105,063.805,003.5279,599

Related Tickers

CARERATING.NS CARE Ratings Limited
1,195.50
-1.29%
 
ICRA.NS ICRA Limited
5,800.00
-0.16%
 
MCX.NS Multi Commodity Exchange of India Limited
5,575.00
-2.01%
 
BSE.NS BSE Limited
5,745.00
-3.59%
 
TASE.TA The Tel-Aviv Stock Exchange Ltd.
4,915.00
-0.79%
 
ASX.AX ASX Limited
66.03
-3.32%
 
DNB Dun & Bradstreet Holdings, Inc.
9.43
-0.11%
 
MCO Moody's Corporation
500.28
-2.22%
 
S68.SI Singapore Exchange Limited
12.80
+1.03%
 
ICE Intercontinental Exchange, Inc.
167.87
+0.65%