Canada markets open in 4 hours 9 minutes

CRISIL Limited (CRISIL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
4,285.00-70.85 (-1.63%)
As of 02:36PM IST. Market open.
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 20244,365.004,365.004,282.304,285.004,285.002,249
Jul 02, 20244,499.954,499.954,316.454,355.854,355.852,558
Jul 01, 20244,337.354,465.504,275.054,433.804,433.8014,077
Jun 28, 20244,145.354,304.954,091.054,252.554,252.5510,715
Jun 27, 20244,170.004,188.904,060.304,072.554,072.551,865
Jun 26, 20244,203.004,241.454,140.004,151.954,151.953,952
Jun 25, 20244,190.004,294.354,178.704,210.204,210.203,624
Jun 24, 20244,267.104,267.104,192.004,219.954,219.951,682
Jun 21, 20244,199.954,240.004,127.654,191.854,191.852,256
Jun 20, 20244,050.054,160.004,050.054,155.754,155.753,944
Jun 19, 20244,092.154,167.804,075.104,111.554,111.553,967
Jun 18, 20244,175.004,175.004,090.004,093.004,093.001,000
Jun 14, 20244,161.454,165.554,098.004,107.254,107.252,463
Jun 13, 20244,170.004,170.004,137.004,152.504,152.501,089
Jun 12, 20244,115.304,160.004,087.004,126.654,126.653,173
Jun 11, 20244,155.004,155.004,098.004,115.354,115.352,497
Jun 10, 20244,100.004,135.004,070.104,122.854,122.853,756
Jun 07, 20244,099.954,123.354,038.004,073.704,073.704,885
Jun 06, 20244,240.004,240.004,011.004,051.104,051.104,446
Jun 05, 20244,100.004,207.404,006.054,187.704,187.701,413
Jun 04, 20244,003.554,095.003,880.754,063.204,063.202,552
Jun 03, 20244,287.954,287.954,032.004,040.804,040.801,574
May 31, 20244,170.004,170.004,086.004,103.604,103.60421
May 30, 20244,190.054,199.854,077.654,141.704,141.701,005
May 29, 20244,190.054,220.604,155.604,188.354,188.351,959
May 28, 20244,240.054,265.454,159.004,195.154,195.152,082
May 27, 20244,339.954,340.004,221.954,248.904,248.903,189
May 24, 20244,389.954,390.304,304.854,317.154,317.15700
May 23, 20244,435.704,465.954,333.004,342.804,342.80847
May 22, 20244,445.004,461.354,370.004,430.704,430.70944
May 21, 20244,455.354,469.004,357.054,418.254,418.2539,776
May 17, 20244,369.104,384.004,340.004,365.354,365.35649
May 16, 20244,409.954,409.954,335.104,362.954,362.95432
May 15, 20244,341.954,380.004,337.204,360.504,360.50914
May 14, 20244,293.054,371.954,293.054,332.404,332.401,271
May 13, 20244,211.304,346.354,195.004,263.754,263.751,303
May 10, 20244,306.104,371.604,275.004,347.254,347.251,211
May 09, 20244,439.954,439.954,274.004,301.404,301.402,005
May 08, 20244,278.004,345.204,278.004,313.054,313.051,065
May 07, 20244,285.654,299.804,227.354,278.354,278.351,302
May 06, 20244,367.754,373.604,280.004,294.004,294.002,341
May 03, 20244,319.204,420.304,306.604,367.754,367.751,901
May 03, 20247 Dividend
May 02, 20244,446.654,446.654,310.204,316.504,309.503,233
Apr 30, 20244,381.654,419.204,326.854,361.604,354.531,290
Apr 29, 20244,434.854,467.004,387.754,416.954,409.792,641
Apr 26, 20244,445.504,615.004,440.954,469.404,462.155,450
Apr 25, 20244,142.154,370.004,129.104,353.854,346.795,630
Apr 24, 20244,198.954,212.554,135.004,142.154,135.436,189
Apr 23, 20244,436.754,436.754,164.004,203.354,196.533,264
Apr 22, 20244,355.954,435.504,290.004,309.854,302.864,449
Apr 19, 20244,450.954,500.004,335.004,344.254,337.214,832
Apr 18, 20244,643.354,682.104,518.354,532.104,524.759,274
Apr 16, 20244,835.254,872.854,653.604,681.554,673.963,504
Apr 15, 20244,790.054,844.004,708.254,835.154,827.312,397
Apr 12, 20244,821.654,946.804,800.004,857.804,849.921,661
Apr 10, 20244,884.054,924.954,811.004,823.804,815.984,378
Apr 09, 20244,907.054,935.804,884.554,894.554,886.611,478
Apr 08, 20244,915.004,927.004,886.554,890.154,882.22515
Apr 05, 20244,849.854,908.004,828.004,891.354,883.421,869
Apr 04, 20244,854.704,865.004,820.054,842.504,834.651,791
Apr 03, 20244,992.704,992.704,794.604,805.054,797.263,609
Apr 02, 20244,901.055,065.454,882.004,894.804,886.862,974
Apr 01, 20245,068.155,068.154,879.554,955.304,947.263,136
Mar 28, 20245,008.105,087.904,956.005,065.905,057.681,687
Mar 28, 202428 Dividend
Mar 27, 20245,165.955,165.954,956.454,970.204,934.191,843
Mar 26, 20245,022.755,264.805,001.655,115.355,078.282,590
Mar 22, 20245,000.005,048.254,990.155,004.304,968.04848
Mar 21, 20245,000.055,051.954,958.254,975.754,939.701,450
Mar 20, 20244,950.005,090.004,900.154,995.454,959.253,494
Mar 19, 20245,238.105,257.904,962.004,984.204,948.086,645
Mar 18, 20244,995.005,250.004,995.005,234.905,196.972,558
Mar 15, 20244,998.955,047.604,941.254,963.654,927.681,562
Mar 14, 20244,790.004,999.554,790.004,974.404,938.353,267
Mar 13, 20244,999.454,999.454,825.154,881.204,845.834,820
Mar 12, 20244,980.655,011.854,860.004,989.004,952.854,240
Mar 11, 20244,988.755,030.004,916.004,925.154,889.462,448
Mar 07, 20244,850.054,992.304,850.054,933.254,897.501,583
Mar 06, 20244,826.054,913.004,768.254,882.304,846.921,992
Mar 05, 20245,006.505,018.204,826.554,855.754,820.562,302
Mar 04, 20244,900.255,037.954,900.255,009.254,972.953,571
Mar 01, 20245,056.955,082.204,881.604,906.204,870.652,373
Feb 29, 20244,919.805,172.304,793.205,028.954,992.51946
Feb 28, 20244,969.954,969.954,840.004,858.954,823.74538
Feb 27, 20244,994.504,994.504,880.204,891.204,855.761,610
Feb 26, 20244,900.054,943.254,875.004,896.554,861.071,669
Feb 23, 20244,997.004,997.004,894.454,906.104,870.552,668
Feb 22, 20245,097.655,097.654,953.054,987.904,951.763,372
Feb 21, 20245,098.755,126.304,953.055,067.255,030.533,878
Feb 20, 20245,140.205,250.004,990.005,036.855,000.3514,031
Feb 19, 20244,832.155,195.554,735.255,039.455,002.9322,974
Feb 16, 20244,654.704,825.004,576.704,602.854,569.508,121
Feb 15, 20244,420.054,608.004,420.054,594.704,561.413,925
Feb 14, 20244,430.504,539.004,414.004,508.804,476.132,155
Feb 13, 20244,525.654,590.954,426.154,449.504,417.262,955
Feb 12, 20244,572.804,572.804,453.404,524.154,491.373,628
Feb 09, 20244,496.954,570.004,355.304,521.704,488.941,402
Feb 08, 20244,399.954,649.854,381.004,489.754,457.223,730
Feb 07, 20244,275.004,380.904,272.854,366.354,334.711,335
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...