CRISIL Limited CRISIL
NSE · India · Technology Services
INR 4,428.60-22.20 (-0.50%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 4,450.80 | -0.30% | INR 4,464.80 | INR 4,519.00 | INR 4,416.00 | 36.92K |
| 2026-09-29 | INR 4,464.10 | -4.01% | INR 4,640.20 | INR 4,640.20 | INR 4,437.10 | 36.62K |
| 2026-09-28 | INR 4,650.60 | +2.89% | INR 4,500.50 | INR 4,706.20 | INR 4,450.00 | 135.58K |
| 2026-09-25 | INR 4,520.00 | +0.37% | INR 4,488.80 | INR 4,547.80 | INR 4,430.00 |
| 36.31K |
| 2026-09-24 | INR 4,503.50 | -2.22% | INR 4,588.90 | INR 4,599.00 | INR 4,489.00 | 14.05K |
| 2026-09-23 | INR 4,605.80 | +1.01% | INR 4,525.00 | INR 4,635.00 | INR 4,510.50 | 32.75K |
| 2026-09-22 | INR 4,559.80 | -0.99% | INR 4,597.50 | INR 4,677.80 | INR 4,515.50 | 76.17K |
| 2026-09-21 | INR 4,605.60 | +0.61% | INR 4,558.90 | INR 4,650.00 | INR 4,540.00 | 76.81K |
| 2026-09-18 | INR 4,577.50 | +0.38% | INR 4,560.00 | INR 4,615.00 | INR 4,540.00 | 81.96K |
| 2026-09-17 | INR 4,560.00 | -0.41% | INR 4,595.00 | INR 4,629.50 | INR 4,528.30 | 19.49K |
| 2026-09-16 | INR 4,578.80 | -0.39% | INR 4,644.00 | INR 4,644.00 | INR 4,494.20 | 72.15K |
| 2026-09-15 | INR 4,596.90 | -2.15% | INR 4,700.00 | INR 4,717.40 | INR 4,531.60 | 45.90K |
| 2026-09-11 | INR 4,697.90 | -0.50% | INR 4,711.00 | INR 4,721.70 | INR 4,656.30 | 24.02K |
| 2026-09-10 | INR 4,721.70 | +0.66% | INR 4,690.10 | INR 4,779.60 | INR 4,680.00 | 22.19K |
| 2026-09-09 | INR 4,690.60 | -1.34% | INR 4,765.00 | INR 4,765.00 | INR 4,677.20 | 17.02K |
| 2026-09-08 | INR 4,754.50 | -0.67% | INR 4,786.60 | INR 4,819.90 | INR 4,603.10 | 26.74K |
| 2026-09-07 | INR 4,786.60 | -0.32% | INR 4,800.00 | INR 4,838.70 | INR 4,769.00 | 26.08K |
| 2026-09-04 | INR 4,802.00 | +0.89% | INR 4,775.00 | INR 4,872.00 | INR 4,726.30 | 184.83K |
| 2026-09-03 | INR 4,759.70 | +1.23% | INR 4,725.20 | INR 4,800.00 | INR 4,712.80 | 37.11K |
| 2026-09-02 | INR 4,701.70 | -2.65% | INR 4,770.30 | INR 4,793.20 | INR 4,672.00 | 40.75K |
| 2026-09-01 | INR 4,829.50 | +0.16% | INR 4,821.80 | INR 4,859.00 | INR 4,760.10 | 60.88K |
| 2026-08-31 | INR 4,821.80 | +1.88% | INR 4,732.70 | INR 4,847.40 | INR 4,701.30 | 120.07K |
| 2026-08-28 | INR 4,732.70 | +0.63% | INR 4,707.00 | INR 4,795.50 | INR 4,690.70 | 105.23K |
| 2026-08-27 | INR 4,703.20 | +4.21% | INR 4,504.90 | INR 4,715.00 | INR 4,500.00 | 170.33K |
| 2026-08-26 | INR 4,513.40 | +0.75% | INR 4,499.10 | INR 4,535.00 | INR 4,452.10 | 20.98K |
| 2026-08-25 | INR 4,480.00 | +0.04% | INR 4,462.10 | INR 4,520.00 | INR 4,437.00 | 18.92K |
| 2026-08-24 | INR 4,478.20 | -0.80% | INR 4,517.00 | INR 4,539.70 | INR 4,447.70 | 23.90K |
| 2026-08-21 | INR 4,514.50 | +0.80% | INR 4,479.50 | INR 4,534.30 | INR 4,469.60 | 20.97K |
| 2026-08-20 | INR 4,478.60 | -0.46% | INR 4,499.90 | INR 4,559.30 | INR 4,470.10 | 22.40K |
| 2026-08-19 | INR 4,499.40 | +1.28% | INR 4,444.90 | INR 4,549.50 | INR 4,444.00 | 51.18K |
| 2026-08-18 | INR 4,442.50 | -1.02% | INR 4,500.00 | INR 4,500.00 | INR 4,401.20 | 37.71K |
| 2026-08-17 | INR 4,488.30 | +0.28% | INR 4,475.90 | INR 4,500.00 | INR 4,420.00 | 24.86K |
| 2026-08-14 | INR 4,475.90 | +0.21% | INR 4,447.60 | INR 4,482.80 | INR 4,428.20 | 14.62K |
| 2026-08-13 | INR 4,466.40 | -0.90% | INR 4,507.10 | INR 4,510.00 | INR 4,449.50 | 13.46K |
| 2026-08-12 | INR 4,507.10 | +0.59% | INR 4,508.60 | INR 4,522.80 | INR 4,450.00 | 28.12K |
| 2026-08-11 | INR 4,480.80 | -3.34% | INR 4,650.00 | INR 4,650.00 | INR 4,470.00 | 46.07K |
| 2026-08-10 | INR 4,635.40 | +0.62% | INR 4,609.00 | INR 4,662.00 | INR 4,541.00 | 62.42K |
| 2026-08-07 | INR 4,607.00 | +1.24% | INR 4,552.50 | INR 4,617.70 | INR 4,485.00 | 87.55K |
| 2026-08-06 | INR 4,550.60 | +1.68% | INR 4,488.10 | INR 4,573.00 | INR 4,425.00 | 88.60K |
| 2026-08-05 | INR 4,475.60 | +2.72% | INR 4,356.30 | INR 4,500.00 | INR 4,325.10 | 85.54K |
| 2026-08-04 | INR 4,357.20 | -1.53% | INR 4,410.20 | INR 4,423.80 | INR 4,340.00 | 19.67K |
| 2026-08-03 | INR 4,424.90 | +1.49% | INR 4,359.80 | INR 4,450.00 | INR 4,309.90 | 53.73K |
| 2026-07-31 | INR 4,359.80 | -1.07% | INR 4,450.00 | INR 4,450.00 | INR 4,325.00 | 60.62K |
| 2026-07-30 | INR 4,406.80 | -0.94% | INR 4,450.00 | INR 4,450.00 | INR 4,389.20 | 17.84K |
| 2026-07-29 | INR 4,448.70 | -0.92% | INR 4,499.00 | INR 4,540.00 | INR 4,388.60 | 50.40K |
| 2026-07-28 | INR 4,489.90 | +0.08% | INR 4,490.00 | INR 4,500.00 | INR 4,431.50 | 31.73K |
| 2026-07-27 | INR 4,486.30 | +3.20% | INR 4,350.00 | INR 4,502.90 | INR 4,347.20 | 59.95K |
| 2026-07-24 | INR 4,347.20 | -1.19% | INR 4,401.80 | INR 4,420.80 | INR 4,261.10 | 84.13K |
| 2026-07-23 | INR 4,399.60 | -2.13% | INR 4,515.00 | INR 4,540.00 | INR 4,380.00 | 85.66K |
| 2026-07-22 | INR 4,495.20 | +4.48% | INR 4,400.20 | INR 4,540.00 | INR 4,256.00 | 461.92K |
| 2026-07-21 | INR 4,302.40 | +1.62% | INR 4,280.00 | INR 4,340.00 | INR 4,226.70 | 120.75K |
| 2026-07-20 | INR 4,233.80 | -0.28% | INR 4,240.50 | INR 4,247.10 | INR 4,200.00 | 22.39K |
| 2026-07-17 | INR 4,245.70 | +0.35% | INR 4,231.20 | INR 4,284.00 | INR 4,175.70 | 49.94K |
| 2026-07-16 | INR 4,231.10 | +0.50% | INR 4,227.50 | INR 4,300.00 | INR 4,192.40 | 130.52K |
| 2026-07-15 | INR 4,209.90 | +3.85% | INR 4,062.00 | INR 4,220.00 | INR 4,052.30 | 84.73K |
| 2026-07-14 | INR 4,053.70 | -0.44% | INR 4,072.00 | INR 4,080.00 | INR 4,030.00 | 27.37K |
| 2026-07-13 | INR 4,071.50 | -0.63% | INR 4,102.80 | INR 4,115.00 | INR 4,065.00 | 35.21K |
| 2026-07-10 | INR 4,097.40 | +1.05% | INR 4,044.20 | INR 4,209.60 | INR 4,044.20 | 118.27K |
| 2026-07-09 | INR 4,054.70 | +4.72% | INR 3,915.00 | INR 4,066.10 | INR 3,888.10 | 92.29K |
| 2026-07-08 | INR 3,871.80 | -1.51% | INR 3,962.00 | INR 3,987.00 | INR 3,855.00 | 54.76K |
| 2026-07-07 | INR 3,931.30 | -0.93% | INR 3,980.00 | INR 4,040.00 | INR 3,921.40 | 55.61K |
| 2026-07-06 | INR 3,968.10 | -1.22% | INR 4,050.00 | INR 4,055.30 | INR 3,951.00 | 147.38K |
| 2026-07-03 | INR 4,017.20 | -1.58% | INR 4,100.00 | INR 4,122.20 | INR 4,007.00 | 61.34K |
| 2026-07-02 | INR 4,081.60 | 0.00% | INR 4,081.70 | INR 4,115.40 | INR 4,039.00 | 25.94K |
| 2026-07-01 | INR 4,081.70 | +0.07% | INR 4,122.50 | INR 4,219.50 | INR 4,061.00 | 63.50K |
| 2026-06-30 | INR 4,079.00 | +0.07% | INR 4,111.10 | INR 4,140.00 | INR 4,061.80 | 53.08K |
| 2026-06-29 | INR 4,076.30 | -0.33% | INR 4,095.00 | INR 4,168.70 | INR 4,042.10 | 61.32K |
| 2026-06-26 | INR 4,089.90 | 0.00% | INR 4,089.90 | INR 4,089.90 | INR 4,089.90 | 0 |
| 2026-06-25 | INR 4,089.90 | +0.06% | INR 4,088.50 | INR 4,117.00 | INR 4,070.00 | 22.82K |
| 2026-06-24 | INR 4,087.30 | -2.16% | INR 4,188.50 | INR 4,198.90 | INR 4,077.10 | 39.57K |
| 2026-06-23 | INR 4,177.40 | -1.11% | INR 4,250.00 | INR 4,250.00 | INR 4,160.00 | 34.21K |
| 2026-06-22 | INR 4,224.50 | +2.24% | INR 4,132.00 | INR 4,248.30 | INR 4,116.10 | 51.84K |
| 2026-06-19 | INR 4,132.00 | +0.26% | INR 4,121.40 | INR 4,171.40 | INR 4,071.90 | 61.41K |
| 2026-06-18 | INR 4,121.40 | +0.73% | INR 4,100.00 | INR 4,129.00 | INR 4,053.00 | 43.19K |
| 2026-06-17 | INR 4,091.50 | +1.25% | INR 4,052.00 | INR 4,113.00 | INR 4,021.40 | 54.79K |
| 2026-06-16 | INR 4,041.00 | +1.48% | INR 4,008.40 | INR 4,103.20 | INR 3,971.70 | 42.65K |
| 2026-06-15 | INR 3,982.10 | +2.27% | INR 3,960.70 | INR 4,024.50 | INR 3,924.20 | 35.72K |
| 2026-06-12 | INR 3,893.90 | -0.11% | INR 3,960.00 | INR 3,960.00 | INR 3,852.00 | 45.63K |
| 2026-06-11 | INR 3,898.00 | -2.63% | INR 3,983.30 | INR 4,024.20 | INR 3,875.00 | 29.20K |
| 2026-06-10 | INR 4,003.30 | +3.73% | INR 3,825.50 | INR 4,077.00 | INR 3,825.50 | 158.23K |
| 2026-06-09 | INR 3,859.20 | +1.40% | INR 3,814.90 | INR 3,876.40 | INR 3,801.50 | 26.60K |
| 2026-06-08 | INR 3,806.00 | -1.88% | INR 3,850.00 | INR 3,865.70 | INR 3,775.00 | 30.56K |
| 2026-06-05 | INR 3,878.90 | -0.64% | INR 3,925.00 | INR 3,933.70 | INR 3,870.50 | 28.05K |
| 2026-06-04 | INR 3,903.80 | +0.40% | INR 3,905.90 | INR 3,935.00 | INR 3,866.70 | 28.22K |
| 2026-06-03 | INR 3,888.30 | +1.00% | INR 3,850.00 | INR 3,920.80 | INR 3,808.70 | 33.28K |
| 2026-06-02 | INR 3,849.70 | -2.19% | INR 3,916.00 | INR 3,937.20 | INR 3,832.20 | 62.15K |
| 2026-06-01 | INR 3,935.80 | -0.32% | INR 3,949.90 | INR 3,997.80 | INR 3,915.00 | 28.22K |
| 2026-05-29 | INR 3,948.40 | -0.98% | INR 3,990.00 | INR 4,015.30 | INR 3,907.50 | 43.65K |
| 2026-05-28 | INR 3,987.30 | 0.00% | INR 3,987.30 | INR 3,987.30 | INR 3,987.30 | 0 |
| 2026-05-27 | INR 3,987.30 | -0.71% | INR 4,015.00 | INR 4,039.70 | INR 3,976.30 | 34.58K |