Crizac Limited CRIZAC
NSE · India · Technology Services
INR 166.20-3.92 (-2.30%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 166.89 | -1.90% | INR 171.68 | INR 171.68 | INR 164.59 | 188.90K |
| 2026-09-30 | INR 170.12 | +0.62% | INR 170.60 | INR 173.39 | INR 168.90 | 100.96K |
| 2026-09-29 | INR 169.08 | -4.55% | INR 177.00 | INR 177.00 | INR 168.00 | 428.89K |
| 2026-09-28 | INR 177.14 | -3.09% | INR 184.00 | INR 184.00 | INR 176.23 | 97.90K |
| 2026-09-25 | INR 182.79 | -1.78% | INR 186.02 | INR 187.49 | INR 179.81 | 197.95K |
| 2026-09-24 | INR 186.10 | +5.44% | INR 176.50 | INR 192.89 | INR 174.35 | 1.10M |
| 2026-09-23 | INR 176.50 | -0.30% | INR 178.56 | INR 180.85 | INR 175.80 | 226.05K |
| 2026-09-22 | INR 177.03 | +0.31% | INR 176.99 | INR 180.25 | INR 176.20 | 104.94K |
| 2026-09-21 | INR 176.49 | +1.59% | INR 175.25 | INR 177.80 | INR 173.50 | 124.29K |
| 2026-09-18 | INR 173.73 | -1.60% | INR 176.55 | INR 177.63 | INR 172.00 | 149.32K |
| 2026-09-17 | INR 176.56 | +0.31% | INR 175.30 | INR 178.00 | INR 174.72 | 120.35K |
| 2026-09-16 | INR 176.02 | -2.15% | INR 179.89 | INR 179.90 | INR 171.10 | 212.62K |
| 2026-09-15 | INR 179.89 | -3.64% | INR 190.00 | INR 192.00 | INR 178.12 | 323.05K |
| 2026-09-14 | INR 186.68 | 0.00% | INR 186.68 | INR 186.68 | INR 186.68 | 0 |
| 2026-09-11 | INR 186.68 | +3.88% | INR 179.01 | INR 187.50 | INR 175.10 | 631.56K |
| 2026-09-10 | INR 179.70 | +2.08% | INR 177.00 | INR 180.99 | INR 174.12 | 242.72K |
| 2026-09-09 | INR 176.04 | +2.38% | INR 171.94 | INR 178.00 | INR 168.41 | 420.55K |
| 2026-09-08 | INR 171.94 | +6.04% | INR 173.80 | INR 178.36 | INR 170.97 | 1.56M |
| 2026-09-07 | INR 162.15 | +1.16% | INR 160.31 | INR 164.79 | INR 160.11 | 199.40K |
| 2026-09-04 | INR 160.29 | -1.22% | INR 163.00 | INR 163.77 | INR 159.95 | 294.11K |
| 2026-09-03 | INR 162.27 | -1.83% | INR 165.99 | INR 166.50 | INR 162.00 | 220.27K |
| 2026-09-02 | INR 165.30 | +0.41% | INR 164.95 | INR 170.42 | INR 161.66 | 380.39K |
| 2026-09-01 | INR 164.63 | -0.50% | INR 165.90 | INR 167.21 | INR 162.11 | 435.25K |
| 2026-08-31 | INR 165.46 | -4.30% | INR 173.50 | INR 174.94 | INR 165.00 | 322.84K |
| 2026-08-28 | INR 172.90 | -1.64% | INR 175.95 | INR 178.08 | INR 171.80 | 149.89K |
| 2026-08-27 | INR 175.78 | -1.71% | INR 178.75 | INR 178.75 | INR 175.36 | 93.76K |
| 2026-08-26 | INR 178.83 | +0.99% | INR 178.00 | INR 179.80 | INR 175.81 | 196.34K |
| 2026-08-25 | INR 177.08 | +2.12% | INR 174.90 | INR 180.00 | INR 172.50 | 200.79K |
| 2026-08-24 | INR 173.41 | +0.33% | INR 174.00 | INR 175.97 | INR 172.90 | 110.30K |
| 2026-08-21 | INR 172.84 | +0.88% | INR 172.65 | INR 175.00 | INR 171.00 | 158.34K |
| 2026-08-20 | INR 171.34 | -0.16% | INR 172.00 | INR 174.99 | INR 170.46 | 213.91K |
| 2026-08-19 | INR 171.62 | -1.70% | INR 175.00 | INR 181.32 | INR 170.29 | 383.20K |
| 2026-08-18 | INR 174.58 | -0.91% | INR 176.99 | INR 177.00 | INR 174.00 | 189.45K |
| 2026-08-17 | INR 176.19 | -1.75% | INR 180.95 | INR 180.95 | INR 175.30 | 168.79K |
| 2026-08-14 | INR 179.32 | -0.55% | INR 181.00 | INR 181.69 | INR 177.38 | 169.85K |
| 2026-08-13 | INR 180.31 | -1.21% | INR 186.00 | INR 186.00 | INR 179.10 | 193.37K |
| 2026-08-12 | INR 182.52 | -1.52% | INR 185.40 | INR 186.26 | INR 180.01 | 259.98K |
| 2026-08-11 | INR 185.33 | -0.69% | INR 187.00 | INR 187.00 | INR 184.02 | 137.84K |
| 2026-08-10 | INR 186.62 | -0.72% | INR 187.98 | INR 190.40 | INR 185.00 | 258.04K |
| 2026-08-07 | INR 187.98 | +1.54% | INR 186.00 | INR 189.79 | INR 184.00 | 302.26K |
| 2026-08-06 | INR 185.12 | +1.04% | INR 185.20 | INR 186.00 | INR 181.80 | 470.78K |
| 2026-08-05 | INR 183.21 | -4.45% | INR 192.05 | INR 192.79 | INR 181.71 | 628.98K |
| 2026-08-04 | INR 191.74 | -2.11% | INR 199.00 | INR 199.00 | INR 190.50 | 293.22K |
| 2026-08-03 | INR 195.88 | +0.38% | INR 198.40 | INR 205.00 | INR 188.22 | 2.33M |
| 2026-07-31 | INR 195.13 | +1.56% | INR 193.80 | INR 198.30 | INR 189.94 | 305.33K |
| 2026-07-30 | INR 192.14 | +0.13% | INR 192.00 | INR 194.70 | INR 190.17 | 142.92K |
| 2026-07-29 | INR 191.90 | +0.82% | INR 190.90 | INR 193.80 | INR 190.41 | 153.99K |
| 2026-07-28 | INR 190.33 | -2.38% | INR 194.98 | INR 195.20 | INR 189.29 | 201.00K |
| 2026-07-27 | INR 194.98 | +5.71% | INR 185.90 | INR 195.99 | INR 185.15 | 612.16K |
| 2026-07-24 | INR 184.44 | -1.30% | INR 186.86 | INR 187.65 | INR 183.12 | 218.55K |
| 2026-07-23 | INR 186.86 | +0.73% | INR 185.24 | INR 189.00 | INR 183.51 | 183.09K |
| 2026-07-22 | INR 185.50 | -1.91% | INR 191.97 | INR 191.97 | INR 185.00 | 257.65K |
| 2026-07-21 | INR 189.11 | +1.66% | INR 187.04 | INR 190.45 | INR 186.91 | 178.27K |
| 2026-07-20 | INR 186.03 | +0.16% | INR 185.00 | INR 187.43 | INR 184.40 | 294.41K |
| 2026-07-17 | INR 185.73 | -1.67% | INR 188.88 | INR 191.09 | INR 185.01 | 438.45K |
| 2026-07-16 | INR 188.88 | -2.27% | INR 194.99 | INR 194.99 | INR 188.20 | 408.96K |
| 2026-07-15 | INR 193.26 | -0.53% | INR 196.00 | INR 199.12 | INR 192.94 | 265.50K |
| 2026-07-14 | INR 194.29 | -2.33% | INR 203.10 | INR 203.10 | INR 191.85 | 476.32K |
| 2026-07-13 | INR 198.92 | -0.55% | INR 202.00 | INR 207.39 | INR 198.20 | 733.75K |
| 2026-07-10 | INR 200.02 | +0.85% | INR 199.90 | INR 202.39 | INR 199.05 | 159.08K |
| 2026-07-09 | INR 198.33 | +1.65% | INR 196.95 | INR 199.74 | INR 195.51 | 125.69K |
| 2026-07-08 | INR 195.11 | -2.25% | INR 198.00 | INR 200.77 | INR 193.65 | 209.35K |
| 2026-07-07 | INR 199.61 | +0.19% | INR 200.20 | INR 201.69 | INR 198.25 | 250.99K |
| 2026-07-06 | INR 199.23 | +0.14% | INR 202.00 | INR 203.45 | INR 198.11 | 281.08K |
| 2026-07-03 | INR 198.95 | -0.56% | INR 200.50 | INR 203.75 | INR 198.11 | 468.24K |
| 2026-07-02 | INR 200.07 | +0.47% | INR 200.40 | INR 203.90 | INR 199.32 | 263.50K |
| 2026-07-01 | INR 199.14 | -2.11% | INR 204.40 | INR 206.81 | INR 198.35 | 439.83K |
| 2026-06-30 | INR 203.44 | +2.89% | INR 198.45 | INR 205.18 | INR 198.02 | 172.14K |
| 2026-06-29 | INR 197.73 | -1.82% | INR 203.45 | INR 203.45 | INR 196.33 | 265.05K |
| 2026-06-26 | INR 201.39 | 0.00% | INR 201.39 | INR 201.39 | INR 201.39 | 0 |
| 2026-06-25 | INR 201.39 | -0.54% | INR 204.00 | INR 209.00 | INR 199.85 | 604.90K |
| 2026-06-24 | INR 202.48 | -1.55% | INR 205.60 | INR 206.49 | INR 201.00 | 331.17K |
| 2026-06-23 | INR 205.66 | -2.26% | INR 211.70 | INR 212.93 | INR 204.10 | 312.95K |
| 2026-06-22 | INR 210.42 | -1.94% | INR 215.00 | INR 217.39 | INR 209.00 | 502.64K |
| 2026-06-19 | INR 214.59 | -1.82% | INR 217.53 | INR 222.00 | INR 213.00 | 409.27K |
| 2026-06-18 | INR 218.57 | +0.44% | INR 219.97 | INR 220.60 | INR 217.00 | 118.79K |
| 2026-06-17 | INR 217.62 | +1.35% | INR 215.60 | INR 219.00 | INR 214.92 | 165.92K |
| 2026-06-16 | INR 214.72 | -1.11% | INR 219.60 | INR 219.60 | INR 214.20 | 230.90K |
| 2026-06-15 | INR 217.14 | +5.43% | INR 210.59 | INR 221.79 | INR 210.02 | 619.01K |
| 2026-06-12 | INR 205.96 | -0.47% | INR 208.00 | INR 213.00 | INR 202.81 | 384.95K |
| 2026-06-11 | INR 206.93 | -0.46% | INR 207.00 | INR 209.80 | INR 203.23 | 148.91K |
| 2026-06-10 | INR 207.89 | -2.06% | INR 210.22 | INR 215.83 | INR 207.00 | 136.72K |
| 2026-06-09 | INR 212.26 | +0.71% | INR 214.10 | INR 214.84 | INR 211.10 | 129.14K |
| 2026-06-08 | INR 210.76 | -1.69% | INR 213.99 | INR 216.38 | INR 209.21 | 169.44K |
| 2026-06-05 | INR 214.38 | -0.23% | INR 216.60 | INR 224.00 | INR 213.50 | 404.26K |
| 2026-06-04 | INR 214.88 | -0.38% | INR 216.78 | INR 217.69 | INR 213.43 | 311.87K |
| 2026-06-03 | INR 215.71 | -0.16% | INR 217.00 | INR 223.99 | INR 213.03 | 365.52K |
| 2026-06-02 | INR 216.05 | +0.03% | INR 220.99 | INR 221.00 | INR 212.67 | 246.36K |
| 2026-06-01 | INR 215.98 | +0.06% | INR 216.09 | INR 222.00 | INR 210.25 | 489.52K |
| 2026-05-29 | INR 215.86 | -5.05% | INR 231.00 | INR 231.99 | INR 214.10 | 364.85K |