Price Data Selection & Download
Crizac Share Price All Time Records & Statistics (Jul 2025 - Oct 2026)
295 daily OHLCV records on NSE from July 2025 to Oct. 2026. Review Crizac price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹387.95
September 08, 2025
NSE Exchange
Share Price All Time Low
₹159.95
September 04, 2026
NSE Exchange
Highest Volume Trading Day
67,262,152
July 09, 2025 • ₹307.63
NSE Exchange
Share Price History Data (Jul 2025 - Oct 2026)
CRIZAC daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹168.65 | ₹170.76 | ₹166.74 | ₹168.24 | 186,832 |
| 2026-10-01 | ₹171.68 | ₹171.68 | ₹164.59 | ₹166.89 | 188,899 |
| 2026-09-30 | ₹170.60 | ₹173.39 | ₹168.90 | ₹170.12 | 100,955 |
| 2026-09-29 | ₹177.00 | ₹177.00 | ₹168.00 | ₹169.08 | 428,888 |
| 2026-09-28 | ₹184.00 | ₹184.00 | ₹176.23 | ₹177.14 | 97,897 |
| 2026-09-25 | ₹186.02 | ₹187.49 | ₹179.81 | ₹182.79 | 197,948 |
| 2026-09-24 | ₹176.50 | ₹192.89 | ₹174.35 | ₹186.10 | 1,104,991 |
| 2026-09-23 | ₹178.56 | ₹180.85 | ₹175.80 | ₹176.50 | 226,048 |
| 2026-09-22 | ₹176.99 | ₹180.25 | ₹176.20 | ₹177.03 | 104,937 |
| 2026-09-21 | ₹175.25 | ₹177.80 | ₹173.50 | ₹176.49 | 124,288 |
| 2026-09-18 | ₹176.55 | ₹177.63 | ₹172.00 | ₹173.73 | 149,317 |
| 2026-09-17 | ₹175.30 | ₹178.00 | ₹174.72 | ₹176.56 | 120,353 |
| 2026-09-16 | ₹179.89 | ₹179.90 | ₹171.10 | ₹176.02 | 212,621 |
| 2026-09-15 | ₹190.00 | ₹192.00 | ₹178.12 | ₹179.89 | 323,052 |
| 2026-09-11 | ₹179.01 | ₹187.50 | ₹175.10 | ₹186.68 | 631,557 |
| 2026-09-10 | ₹177.00 | ₹180.99 | ₹174.12 | ₹179.70 | 242,717 |
| 2026-09-09 | ₹171.94 | ₹178.00 | ₹168.41 | ₹176.04 | 420,545 |
| 2026-09-08 | ₹173.80 | ₹178.36 | ₹170.97 | ₹171.94 | 1,555,453 |
| 2026-09-07 | ₹160.31 | ₹164.79 | ₹160.11 | ₹162.15 | 199,395 |
| 2026-09-04 | ₹163.00 | ₹163.77 | ₹159.95 | ₹160.29 | 294,106 |
| 2026-09-03 | ₹165.99 | ₹166.50 | ₹162.00 | ₹162.27 | 220,265 |
| 2026-09-02 | ₹164.95 | ₹170.42 | ₹161.66 | ₹165.30 | 380,389 |
| 2026-09-01 | ₹165.90 | ₹167.21 | ₹162.11 | ₹164.63 | 435,251 |
| 2026-08-31 | ₹173.50 | ₹174.94 | ₹165.00 | ₹165.46 | 322,843 |
| 2026-08-28 | ₹175.95 | ₹178.08 | ₹171.80 | ₹172.90 | 149,889 |
| 2026-08-27 | ₹178.75 | ₹178.75 | ₹175.36 | ₹175.78 | 93,758 |
| 2026-08-26 | ₹178.00 | ₹179.80 | ₹175.81 | ₹178.83 | 196,336 |
| 2026-08-25 | ₹174.90 | ₹180.00 | ₹172.50 | ₹177.08 | 200,787 |
| 2026-08-24 | ₹174.00 | ₹175.97 | ₹172.90 | ₹173.41 | 110,295 |
| 2026-08-21 | ₹172.65 | ₹175.00 | ₹171.00 | ₹172.84 | 158,343 |
| 2026-08-20 | ₹172.00 | ₹174.99 | ₹170.46 | ₹171.34 | 213,906 |
| 2026-08-19 | ₹175.00 | ₹181.32 | ₹170.29 | ₹171.62 | 383,204 |
| 2026-08-18 | ₹176.99 | ₹177.00 | ₹174.00 | ₹174.58 | 189,453 |
| 2026-08-17 | ₹180.95 | ₹180.95 | ₹175.30 | ₹176.19 | 168,792 |
| 2026-08-14 | ₹181.00 | ₹181.69 | ₹177.38 | ₹179.32 | 169,851 |
| 2026-08-13 | ₹186.00 | ₹186.00 | ₹179.10 | ₹180.31 | 193,373 |
| 2026-08-12 | ₹185.40 | ₹186.26 | ₹180.01 | ₹182.52 | 259,977 |
| 2026-08-11 | ₹187.00 | ₹187.00 | ₹184.02 | ₹185.33 | 137,835 |
| 2026-08-10 | ₹187.98 | ₹190.40 | ₹185.00 | ₹186.62 | 258,039 |
| 2026-08-07 | ₹186.00 | ₹189.79 | ₹184.00 | ₹187.98 | 302,264 |
| 2026-08-06 | ₹185.20 | ₹186.00 | ₹181.80 | ₹185.12 | 470,782 |
| 2026-08-05 | ₹192.05 | ₹192.79 | ₹181.71 | ₹183.21 | 628,981 |
| 2026-08-04 | ₹199.00 | ₹199.00 | ₹190.50 | ₹191.74 | 293,223 |
| 2026-08-03 | ₹198.40 | ₹205.00 | ₹188.22 | ₹195.88 | 2,333,300 |
| 2026-07-31 | ₹193.80 | ₹198.30 | ₹189.94 | ₹195.13 | 305,326 |
| 2026-07-30 | ₹192.00 | ₹194.70 | ₹190.17 | ₹192.14 | 142,920 |
| 2026-07-29 | ₹190.90 | ₹193.80 | ₹190.41 | ₹191.90 | 153,987 |
| 2026-07-28 | ₹194.98 | ₹195.20 | ₹189.29 | ₹190.33 | 200,996 |
| 2026-07-27 | ₹185.90 | ₹195.99 | ₹185.15 | ₹194.98 | 612,160 |
| 2026-07-24 | ₹186.86 | ₹187.65 | ₹183.12 | ₹184.44 | 218,551 |
| 2026-07-23 | ₹185.24 | ₹189.00 | ₹183.51 | ₹186.86 | 183,088 |
| 2026-07-22 | ₹191.97 | ₹191.97 | ₹185.00 | ₹185.50 | 257,652 |
| 2026-07-21 | ₹187.04 | ₹190.45 | ₹186.91 | ₹189.11 | 178,265 |
| 2026-07-20 | ₹185.00 | ₹187.43 | ₹184.40 | ₹186.03 | 294,412 |
| 2026-07-17 | ₹188.88 | ₹191.09 | ₹185.01 | ₹185.73 | 438,452 |
| 2026-07-16 | ₹194.99 | ₹194.99 | ₹188.20 | ₹188.88 | 408,955 |
| 2026-07-15 | ₹196.00 | ₹199.12 | ₹192.94 | ₹193.26 | 265,500 |
| 2026-07-14 | ₹203.10 | ₹203.10 | ₹191.85 | ₹194.29 | 476,318 |
| 2026-07-13 | ₹202.00 | ₹207.39 | ₹198.20 | ₹198.92 | 733,750 |
| 2026-07-10 | ₹199.90 | ₹202.39 | ₹199.05 | ₹200.02 | 159,079 |
| 2026-07-09 | ₹196.95 | ₹199.74 | ₹195.51 | ₹198.33 | 125,693 |
| 2026-07-08 | ₹198.00 | ₹200.77 | ₹193.65 | ₹195.11 | 209,350 |
| 2026-07-07 | ₹200.20 | ₹201.69 | ₹198.25 | ₹199.61 | 250,994 |
| 2026-07-06 | ₹202.00 | ₹203.45 | ₹198.11 | ₹199.23 | 281,082 |
| 2026-07-03 | ₹200.50 | ₹203.75 | ₹198.11 | ₹198.95 | 468,241 |
| 2026-07-02 | ₹200.40 | ₹203.90 | ₹199.32 | ₹200.07 | 263,503 |
| 2026-07-01 | ₹204.40 | ₹206.81 | ₹198.35 | ₹199.14 | 439,825 |
| 2026-06-30 | ₹198.45 | ₹205.18 | ₹198.02 | ₹203.44 | 172,139 |
| 2026-06-29 | ₹203.45 | ₹203.45 | ₹196.33 | ₹197.73 | 265,053 |
| 2026-06-25 | ₹204.00 | ₹209.00 | ₹199.85 | ₹201.39 | 604,897 |
| 2026-06-24 | ₹205.60 | ₹206.49 | ₹201.00 | ₹202.48 | 331,167 |
| 2026-06-23 | ₹211.70 | ₹212.93 | ₹204.10 | ₹205.66 | 312,951 |
| 2026-06-22 | ₹215.00 | ₹217.39 | ₹209.00 | ₹210.42 | 502,640 |
| 2026-06-19 | ₹217.53 | ₹222.00 | ₹213.00 | ₹214.59 | 409,265 |
| 2026-06-18 | ₹219.97 | ₹220.60 | ₹217.00 | ₹218.57 | 118,789 |
| 2026-06-17 | ₹215.60 | ₹219.00 | ₹214.92 | ₹217.62 | 165,917 |
| 2026-06-16 | ₹219.60 | ₹219.60 | ₹214.20 | ₹214.72 | 230,904 |
| 2026-06-15 | ₹210.59 | ₹221.79 | ₹210.02 | ₹217.14 | 619,011 |
| 2026-06-12 | ₹208.00 | ₹213.00 | ₹202.81 | ₹205.96 | 384,954 |
| 2026-06-11 | ₹207.00 | ₹209.80 | ₹203.23 | ₹206.93 | 148,908 |
| 2026-06-10 | ₹210.22 | ₹215.83 | ₹207.00 | ₹207.89 | 136,719 |
| 2026-06-09 | ₹214.10 | ₹214.84 | ₹211.10 | ₹212.26 | 129,144 |
| 2026-06-08 | ₹213.99 | ₹216.38 | ₹209.21 | ₹210.76 | 169,439 |
| 2026-06-05 | ₹216.60 | ₹224.00 | ₹213.50 | ₹214.38 | 404,264 |
| 2026-06-04 | ₹216.78 | ₹217.69 | ₹213.43 | ₹214.88 | 311,869 |
| 2026-06-03 | ₹217.00 | ₹223.99 | ₹213.03 | ₹215.71 | 365,523 |
| 2026-06-02 | ₹220.99 | ₹221.00 | ₹212.67 | ₹216.05 | 246,356 |
| 2026-06-01 | ₹216.09 | ₹222.00 | ₹210.25 | ₹215.98 | 489,521 |
| 2026-05-29 | ₹231.00 | ₹231.99 | ₹214.10 | ₹215.86 | 364,846 |
| 2026-05-27 | ₹240.50 | ₹240.50 | ₹226.02 | ₹227.33 | 630,066 |
| 2026-05-26 | ₹233.00 | ₹246.38 | ₹230.00 | ₹238.84 | 3,501,720 |
| 2026-05-25 | ₹206.58 | ₹223.99 | ₹205.00 | ₹223.99 | 786,767 |
| 2026-05-22 | ₹207.00 | ₹207.00 | ₹200.10 | ₹203.63 | 136,236 |
| 2026-05-21 | ₹203.20 | ₹212.79 | ₹202.35 | ₹204.61 | 189,011 |
| 2026-05-20 | ₹204.00 | ₹204.00 | ₹198.77 | ₹201.21 | 118,543 |
| 2026-05-19 | ₹204.59 | ₹208.58 | ₹202.44 | ₹205.09 | 64,515 |
| 2026-05-18 | ₹207.30 | ₹208.34 | ₹199.82 | ₹202.49 | 128,360 |
| 2026-05-15 | ₹209.60 | ₹211.80 | ₹207.61 | ₹210.10 | 72,399 |
| 2026-05-14 | ₹210.40 | ₹210.70 | ₹207.00 | ₹208.03 | 55,834 |
| 2026-05-13 | ₹203.75 | ₹211.70 | ₹203.75 | ₹208.88 | 75,612 |
| 2026-05-12 | ₹212.00 | ₹216.50 | ₹204.34 | ₹205.97 | 127,576 |
| 2026-05-11 | ₹217.00 | ₹218.38 | ₹211.23 | ₹214.71 | 149,355 |
| 2026-05-08 | ₹220.00 | ₹221.67 | ₹216.01 | ₹217.88 | 204,122 |
| 2026-05-07 | ₹217.78 | ₹222.00 | ₹214.10 | ₹220.02 | 217,681 |
| 2026-05-06 | ₹218.50 | ₹218.50 | ₹213.00 | ₹216.74 | 151,775 |
| 2026-05-05 | ₹212.50 | ₹217.80 | ₹210.10 | ₹215.87 | 190,084 |
| 2026-05-04 | ₹212.62 | ₹215.80 | ₹209.07 | ₹214.08 | 274,816 |
| 2026-04-30 | ₹207.00 | ₹211.78 | ₹204.00 | ₹210.03 | 137,317 |
| 2026-04-29 | ₹215.00 | ₹215.54 | ₹206.00 | ₹207.38 | 232,964 |
| 2026-04-28 | ₹215.00 | ₹216.99 | ₹213.25 | ₹215.13 | 132,397 |
| 2026-04-27 | ₹214.50 | ₹218.67 | ₹214.12 | ₹215.52 | 137,633 |
| 2026-04-24 | ₹221.99 | ₹221.99 | ₹211.00 | ₹213.43 | 150,661 |
| 2026-04-23 | ₹228.03 | ₹231.99 | ₹217.25 | ₹219.49 | 214,968 |
| 2026-04-22 | ₹233.30 | ₹233.30 | ₹230.00 | ₹230.48 | 87,218 |
| 2026-04-21 | ₹231.00 | ₹234.91 | ₹229.41 | ₹230.78 | 158,552 |
| 2026-04-20 | ₹234.00 | ₹234.00 | ₹226.00 | ₹228.64 | 135,412 |
| 2026-04-17 | ₹229.53 | ₹236.00 | ₹228.80 | ₹230.17 | 115,828 |
| 2026-04-16 | ₹229.95 | ₹235.35 | ₹227.51 | ₹229.53 | 195,402 |
| 2026-04-15 | ₹220.50 | ₹228.90 | ₹218.42 | ₹227.17 | 236,686 |
| 2026-04-13 | ₹214.90 | ₹220.65 | ₹209.84 | ₹216.15 | 132,565 |
| 2026-04-10 | ₹212.30 | ₹221.00 | ₹212.30 | ₹219.64 | 183,902 |
| 2026-04-09 | ₹214.66 | ₹216.39 | ₹209.20 | ₹211.03 | 140,123 |
| 2026-04-08 | ₹209.00 | ₹214.15 | ₹205.60 | ₹212.90 | 204,795 |
| 2026-04-07 | ₹190.34 | ₹203.90 | ₹190.34 | ₹200.26 | 180,142 |
| 2026-04-06 | ₹190.62 | ₹196.59 | ₹189.30 | ₹195.33 | 180,779 |
| 2026-04-02 | ₹189.00 | ₹194.66 | ₹181.90 | ₹193.49 | 183,717 |
| 2026-04-01 | ₹184.80 | ₹194.60 | ₹180.03 | ₹192.59 | 246,556 |
| 2026-03-30 | ₹188.61 | ₹191.00 | ₹173.35 | ₹176.91 | 569,076 |
| 2026-03-27 | ₹192.31 | ₹199.39 | ₹188.10 | ₹189.46 | 1,316,565 |
| 2026-03-25 | ₹194.85 | ₹202.40 | ₹190.21 | ₹193.78 | 295,509 |
| 2026-03-24 | ₹194.11 | ₹194.11 | ₹186.00 | ₹189.60 | 349,343 |
| 2026-03-23 | ₹197.15 | ₹199.00 | ₹183.15 | ₹185.77 | 745,262 |
| 2026-03-20 | ₹206.00 | ₹207.84 | ₹199.25 | ₹202.47 | 228,407 |
| 2026-03-19 | ₹214.12 | ₹218.00 | ₹203.02 | ₹205.46 | 187,374 |
| 2026-03-18 | ₹206.00 | ₹219.90 | ₹205.65 | ₹217.52 | 277,722 |
| 2026-03-17 | ₹196.23 | ₹206.50 | ₹191.76 | ₹204.58 | 331,421 |
| 2026-03-16 | ₹200.00 | ₹201.53 | ₹191.60 | ₹196.23 | 368,390 |
| 2026-03-13 | ₹211.00 | ₹211.98 | ₹200.67 | ₹201.61 | 250,484 |
| 2026-03-12 | ₹212.00 | ₹213.19 | ₹207.21 | ₹210.67 | 121,913 |
| 2026-03-11 | ₹216.00 | ₹223.90 | ₹209.35 | ₹211.71 | 131,501 |
| 2026-03-10 | ₹211.25 | ₹218.98 | ₹208.00 | ₹216.02 | 384,106 |
| 2026-03-09 | ₹214.33 | ₹216.79 | ₹206.39 | ₹209.13 | 202,927 |
| 2026-03-06 | ₹223.13 | ₹225.60 | ₹219.00 | ₹220.46 | 166,557 |
| 2026-03-05 | ₹229.69 | ₹229.69 | ₹220.20 | ₹223.13 | 149,890 |
| 2026-03-04 | ₹225.60 | ₹231.20 | ₹223.05 | ₹229.86 | 150,010 |
| 2026-03-02 | ₹215.00 | ₹232.55 | ₹215.00 | ₹231.49 | 299,587 |
| 2026-02-27 | ₹233.00 | ₹233.00 | ₹225.45 | ₹231.55 | 126,543 |
| 2026-02-26 | ₹225.00 | ₹231.00 | ₹221.30 | ₹230.25 | 145,508 |
| 2026-02-25 | ₹226.90 | ₹226.90 | ₹220.00 | ₹222.25 | 104,535 |
| 2026-02-24 | ₹234.95 | ₹234.95 | ₹222.00 | ₹223.55 | 163,940 |
| 2026-02-23 | ₹239.95 | ₹239.95 | ₹231.75 | ₹232.45 | 72,452 |
| 2026-02-20 | ₹237.00 | ₹239.40 | ₹233.40 | ₹236.65 | 84,049 |
| 2026-02-19 | ₹236.85 | ₹240.00 | ₹233.15 | ₹237.65 | 171,421 |
| 2026-02-18 | ₹233.00 | ₹238.50 | ₹231.75 | ₹236.85 | 152,366 |
| 2026-02-17 | ₹234.00 | ₹234.05 | ₹229.05 | ₹231.30 | 176,674 |
| 2026-02-16 | ₹230.00 | ₹237.45 | ₹227.25 | ₹230.40 | 270,118 |
| 2026-02-13 | ₹239.05 | ₹239.05 | ₹230.00 | ₹231.30 | 187,750 |
| 2026-02-12 | ₹240.15 | ₹242.00 | ₹236.85 | ₹240.35 | 160,287 |
| 2026-02-11 | ₹248.00 | ₹248.00 | ₹237.25 | ₹239.05 | 188,506 |
| 2026-02-10 | ₹242.00 | ₹251.00 | ₹240.20 | ₹247.65 | 205,713 |
| 2026-02-09 | ₹240.00 | ₹243.90 | ₹233.65 | ₹240.10 | 327,292 |
| 2026-02-06 | ₹236.00 | ₹238.40 | ₹229.05 | ₹236.60 | 202,577 |
| 2026-02-05 | ₹240.50 | ₹242.00 | ₹235.00 | ₹236.10 | 246,653 |
| 2026-02-04 | ₹244.80 | ₹247.10 | ₹238.50 | ₹243.15 | 341,335 |
| 2026-02-03 | ₹245.90 | ₹253.65 | ₹242.05 | ₹243.20 | 711,363 |
| 2026-02-02 | ₹252.85 | ₹252.85 | ₹242.10 | ₹247.45 | 161,538 |
| 2026-02-01 | ₹252.35 | ₹254.60 | ₹243.10 | ₹246.75 | 200,892 |
| 2026-01-30 | ₹252.95 | ₹257.45 | ₹250.00 | ₹251.10 | 279,421 |
| 2026-01-29 | ₹256.95 | ₹261.00 | ₹250.00 | ₹251.95 | 440,397 |
| 2026-01-28 | ₹241.80 | ₹263.00 | ₹232.00 | ₹250.90 | 1,445,620 |
| 2026-01-27 | ₹232.00 | ₹243.00 | ₹225.00 | ₹239.10 | 341,010 |
| 2026-01-23 | ₹223.90 | ₹232.20 | ₹218.15 | ₹225.80 | 628,492 |
| 2026-01-22 | ₹228.00 | ₹228.00 | ₹217.30 | ₹219.20 | 175,608 |
| 2026-01-21 | ₹230.95 | ₹231.80 | ₹219.45 | ₹221.45 | 340,849 |
| 2026-01-20 | ₹239.90 | ₹239.90 | ₹226.85 | ₹230.95 | 294,641 |
| 2026-01-19 | ₹245.90 | ₹245.90 | ₹237.25 | ₹238.75 | 165,780 |
| 2026-01-16 | ₹251.00 | ₹252.00 | ₹245.00 | ₹245.90 | 237,138 |
| 2026-01-14 | ₹260.10 | ₹262.00 | ₹250.10 | ₹252.35 | 189,714 |
| 2026-01-13 | ₹259.25 | ₹263.00 | ₹255.35 | ₹258.90 | 125,566 |
| 2026-01-12 | ₹265.00 | ₹265.00 | ₹256.25 | ₹259.80 | 170,512 |
| 2026-01-09 | ₹271.00 | ₹273.50 | ₹263.00 | ₹265.15 | 117,417 |
| 2026-01-08 | ₹270.90 | ₹279.00 | ₹265.05 | ₹270.25 | 221,178 |
| 2026-01-07 | ₹276.85 | ₹277.70 | ₹274.10 | ₹275.85 | 74,152 |
| 2026-01-06 | ₹283.95 | ₹283.95 | ₹274.75 | ₹276.00 | 63,272 |
| 2026-01-05 | ₹283.00 | ₹283.70 | ₹276.05 | ₹278.70 | 79,189 |
| 2026-01-02 | ₹284.20 | ₹286.90 | ₹282.05 | ₹283.15 | 68,325 |
| 2026-01-01 | ₹283.60 | ₹288.95 | ₹283.00 | ₹283.95 | 87,114 |
Crizac Share Price Performance Analysis (Jul 2025 - Oct 2026)
CRIZAC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-40.75%
₹283.95 → ₹168.24
Year to Date
Price Volatility
12.77%
Low Volatility
Year to Date
Average Daily Volume
299,836
Year to Date Average
NSE Exchange
Crizac Share Price History – Frequently Asked Questions
Common questions about CRIZAC historical data and records.
What is the all-time high share price of Crizac (CRIZAC)?
The all-time high share price of Crizac was ₹387.95 recorded on September 08, 2025 on the NSE exchange.
What is the all-time low share price of Crizac (CRIZAC)?
The all-time low share price of Crizac was ₹159.95 recorded on September 04, 2026 on the NSE exchange.
How can I download CRIZAC historical share price data?
You can download Crizac historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CRIZAC shares?
The highest trading volume day for Crizac was 67,262,152 shares traded on July 09, 2025 on the NSE exchange, with share price at ₹307.63.