CRISIL.NS - CRISIL Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20171,789.951,789.951,763.001,770.001,770.0071,365
Dec 11, 20171,794.901,794.901,770.051,779.851,779.8541,472
Dec 08, 20171,787.951,816.701,769.051,786.101,786.1018,015
Dec 07, 20171,775.051,800.001,775.001,785.151,785.1513,825
Dec 06, 20171,809.101,819.001,761.001,767.551,767.5543,376
Dec 05, 20171,830.001,830.001,801.401,803.651,803.6511,413
Dec 04, 20171,846.951,846.951,808.001,813.351,813.3513,346
Dec 01, 20171,874.601,874.601,815.051,835.451,835.4532,076
Nov 30, 20171,851.501,887.501,841.051,873.251,873.2527,252
Nov 29, 20171,864.851,870.001,845.001,850.151,850.1514,853
Nov 28, 20171,869.951,869.951,859.001,864.851,864.858,990
Nov 27, 20171,865.151,889.951,850.001,857.351,857.3520,875
Nov 24, 20171,870.001,879.951,850.001,865.151,865.1515,447
Nov 23, 20171,840.001,872.001,831.151,866.651,866.6527,134
Nov 22, 20171,825.001,840.001,822.001,839.751,839.7510,283
Nov 21, 20171,855.001,855.001,840.001,852.601,852.6010,389
Nov 20, 20171,850.001,865.001,840.001,850.551,850.5512,112
Nov 17, 20171,825.001,858.301,821.001,850.151,850.1531,137
Nov 16, 20171,809.001,823.001,800.051,820.651,820.6516,462
Nov 15, 20171,804.851,806.001,791.001,800.151,800.1518,868
Nov 14, 20171,794.551,808.001,784.001,804.751,804.7522,608
Nov 13, 20171,793.501,800.001,780.151,794.501,794.5012,185
Nov 10, 20171,781.001,804.901,778.001,793.501,793.50167,483
Nov 09, 20171,786.051,812.951,775.151,785.851,785.8552,646
Nov 08, 20171,790.101,807.501,786.301,798.351,798.3550,033
Nov 07, 20171,815.901,815.901,791.251,797.251,797.2515,749
Nov 06, 20171,799.001,808.851,785.001,806.751,806.7529,011
Nov 03, 20171,815.001,815.001,785.001,792.951,792.9519,853
Nov 02, 20171,825.001,825.001,799.951,800.051,800.0520,554
Nov 01, 20171,799.451,825.251,796.201,816.701,816.7032,585
Oct 31, 20171,825.001,829.951,792.501,799.451,799.4525,657
Oct 31, 20176 Dividend
Oct 30, 20171,821.951,830.001,813.501,825.551,819.5517,997
Oct 27, 20171,816.851,833.001,801.101,812.701,806.7411,446
Oct 26, 20171,784.801,833.101,780.001,816.851,810.8826,637
Oct 25, 20171,784.001,798.001,770.101,782.851,776.9914,949
Oct 24, 20171,786.001,793.851,770.001,775.401,769.5645,808
Oct 23, 20171,818.001,825.001,766.001,774.901,769.0735,802
Oct 18, 20171,873.951,873.951,772.001,791.351,785.4648,922
Oct 17, 20171,855.001,874.051,855.001,867.151,861.018,935
Oct 16, 20171,824.001,869.001,811.001,851.201,845.1211,026
Oct 13, 20171,827.951,829.951,805.001,823.251,817.264,598
Oct 12, 20171,809.951,822.101,795.001,816.201,810.236,848
Oct 11, 20171,780.001,810.001,778.501,791.851,785.9617,395
Oct 10, 20171,781.001,790.001,776.301,782.501,776.6411,818
Oct 09, 20171,778.551,792.001,770.151,776.301,770.4620,687
Oct 06, 20171,778.001,792.751,770.001,778.551,772.7010,834
Oct 05, 20171,794.801,801.051,769.001,775.151,769.3212,081
Oct 04, 20171,800.001,805.751,782.201,794.801,788.909,145
Oct 03, 20171,820.701,828.051,791.551,799.951,794.0318,569
Sep 29, 20171,807.951,834.001,800.001,820.701,814.728,170
Sep 28, 20171,829.951,829.951,789.551,808.901,802.954,570
Sep 27, 20171,830.001,839.701,800.001,803.251,797.3255,495
Sep 26, 20171,818.001,833.001,805.401,815.901,809.9329,923
Sep 25, 20171,857.901,857.901,802.651,816.051,810.085,250
Sep 22, 20171,840.001,866.001,835.001,846.501,840.4316,668
Sep 21, 20171,865.051,879.401,845.251,849.651,843.5718,336
Sep 20, 20171,879.401,892.901,860.001,869.451,863.3113,171
Sep 19, 20171,875.051,902.751,860.001,871.501,865.3516,122
Sep 18, 20171,895.001,908.901,870.501,882.001,875.817,162
Sep 15, 20171,880.451,901.001,865.051,893.701,887.4832,545
Sep 14, 20171,870.001,895.001,863.051,874.501,868.348,162
Sep 13, 20171,908.901,910.001,858.901,869.351,863.2137,226
Sep 12, 20171,917.701,919.001,888.001,893.601,887.3813,705
Sep 11, 20171,916.351,918.001,888.251,911.451,905.176,030
Sep 08, 20171,910.001,920.001,893.201,916.951,910.6510,242
Sep 07, 20171,900.001,913.001,890.001,907.751,901.489,220
Sep 06, 20171,906.601,906.601,880.051,901.551,895.308,253
Sep 05, 20171,886.651,906.701,876.901,902.601,896.357,622
Sep 04, 20171,905.501,908.951,875.151,903.201,896.945,815
Sep 01, 20171,892.051,909.001,883.051,905.501,899.249,424
Aug 31, 20171,875.001,897.001,855.551,892.051,885.8316,544
Aug 30, 20171,878.001,889.951,875.001,875.151,868.9955,609
Aug 29, 20171,868.551,889.901,868.551,883.401,877.213,796
Aug 28, 20171,858.401,890.301,840.001,886.251,880.058,989
Aug 24, 20171,865.351,875.001,845.201,858.401,852.292,820
Aug 23, 20171,830.151,870.001,830.151,865.301,859.174,870
Aug 22, 20171,850.001,867.951,830.101,845.301,839.248,818
Aug 21, 20171,830.001,859.351,821.801,843.001,836.944,307
Aug 18, 20171,821.151,844.151,810.501,829.751,823.747,760
Aug 17, 20171,831.601,850.001,816.201,823.151,817.165,121
Aug 16, 20171,844.651,856.001,830.101,846.301,840.2314,987
Aug 14, 20171,825.001,853.551,818.001,844.651,838.596,658
Aug 11, 20171,805.001,831.551,785.251,828.051,822.0410,464
Aug 10, 20171,856.951,856.951,811.001,816.101,810.1311,674
Aug 09, 20171,857.001,861.001,836.001,840.051,834.0016,977
Aug 08, 20171,859.751,870.001,846.601,861.351,855.237,706
Aug 07, 20171,850.001,860.001,840.001,850.501,844.427,631
Aug 04, 20171,840.001,858.001,838.001,853.901,847.8124,414
Aug 03, 20171,848.001,858.401,839.951,843.351,837.2913,496
Aug 02, 20171,845.001,850.001,840.001,844.151,838.0914,808
Aug 01, 20171,883.001,883.001,836.001,845.251,839.1925,408
Jul 31, 20171,900.001,900.001,855.301,857.801,851.697,283
Jul 28, 20171,899.451,900.001,860.351,872.451,866.309,966
Jul 27, 20171,874.851,900.001,858.001,895.751,889.5263,848
Jul 27, 20176 Dividend
Jul 26, 20171,898.001,898.001,839.051,859.951,847.8643,837
Jul 25, 20171,909.951,909.951,880.501,885.001,872.7423,254
Jul 24, 20171,914.001,925.951,901.001,910.201,897.7819,591
Jul 21, 20171,925.951,925.951,905.001,913.501,901.065,345
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...