CRISIL Historical Share Price Data
CRISIL Ltd Share Price
CRISIL
CMP as on 26-Apr-24 4:02
₹ 4,472
₹ 4,472
118.05 | 2.71%
Open
₹ 4,452
₹ 4,452
Turnover(lac)
₹ 8,881
₹ 8,881
Prev. Close
₹ 4,354.05
₹ 4,354.05
Day's Vol (shares)
₹ 198,586
₹ 198,586
Day's Vol (shares)
₹ 4,430.05 ₹ 4,623.00
CMP as on 26-Apr-24 12:00
₹ 4,469
₹ 4,469
115.55 | 2.65%
Open
₹ 4,446
₹ 4,446
Turnover(lac)
₹ 244
₹ 244
Prev. Close
₹ 4,353.85
₹ 4,353.85
Day's Vol (shares)
₹ 5,450
₹ 5,450
Day's Vol (shares)
₹ 4,440.95 ₹ 4,615.00
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 5040 | 5268.5 | 4992.65 | 5119.65 | 15535 | 370478674 | 25842 | 275.85 | 79.65 |
27-Mar-2024 | 5150 | 5154.95 | 4960.1 | 4979.2 | 8516 | 181208724.4 | 20028 | 194.85 | -170.80 |
28-Mar-2024 | 4980 | 5078 | 4955.15 | 5068 | 5872 | 91205828.5 | 7409 | 122.85 | 88.00 |
01-Apr-2024 | 5075.95 | 5093.25 | 4881 | 4956.4 | 14289 | 660468478.95 | 71001 | 212.25 | -119.55 |
02-Apr-2024 | 4980 | 5066.05 | 4881.1 | 4896.5 | 11983 | 455907410.95 | 48947 | 184.95 | -83.50 |
03-Apr-2024 | 4920 | 4949.5 | 4790 | 4807.45 | 11226 | 372148802.9 | 48778 | 159.50 | -112.55 |
04-Apr-2024 | 4850 | 4870 | 4822.15 | 4844.95 | 4214 | 96441795.15 | 12220 | 47.85 | -5.05 |
05-Apr-2024 | 4844.95 | 4905.45 | 4820 | 4894.95 | 5952 | 113758754.25 | 10776 | 85.45 | 50.00 |
08-Apr-2024 | 4906.5 | 4938 | 4890 | 4895.05 | 3266 | 70620033.55 | 8790 | 48.00 | -11.45 |
09-Apr-2024 | 4920 | 4938.95 | 4879 | 4893.95 | 3124 | 81055473.05 | 10951 | 59.95 | -26.05 |
10-Apr-2024 | 4899 | 4926.1 | 4810 | 4825.2 | 4966 | 164119796.05 | 24030 | 116.10 | -73.80 |
12-Apr-2024 | 4831.95 | 4950 | 4799.2 | 4843 | 9279 | 277561228.55 | 30746 | 150.80 | 11.05 |
15-Apr-2024 | 4839.85 | 4875 | 4703.55 | 4835.6 | 5022 | 109847508.95 | 22881 | 171.45 | -4.25 |
16-Apr-2024 | 4855 | 4877.8 | 4653.25 | 4680.8 | 23491 | 591830199.95 | 33991 | 224.55 | -174.20 |
18-Apr-2024 | 4602 | 4675 | 4512 | 4531.95 | 17516 | 514552029.9 | 59974 | 163.00 | -70.05 |
19-Apr-2024 | 4464 | 4495.9 | 4337 | 4344.65 | 15927 | 345370511.2 | 38757 | 158.90 | -119.35 |
22-Apr-2024 | 4388 | 4440.25 | 4285 | 4309.95 | 10320 | 292337953.45 | 45674 | 155.25 | -78.05 |
23-Apr-2024 | 4344 | 4344 | 4159 | 4194.1 | 13375 | 327749080.65 | 51123 | 185.00 | -149.90 |
24-Apr-2024 | 4185.1 | 4209.2 | 4135 | 4144.95 | 12824 | 231485379.1 | 28339 | 74.20 | -40.15 |
25-Apr-2024 | 4141 | 4365 | 4130.05 | 4354.05 | 20506 | 636488625.2 | 45971 | 234.95 | 213.05 |