Price Data Selection & Download
CRISIL Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5739 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see CRISIL share price today.
Share Price All Time High
₹6950.00
December 31, 2024
NSE Exchange
Share Price All Time Low
₹23.70
April 16, 2003
NSE Exchange
Highest Volume Trading Day
1,879,439
February 15, 2005 • ₹67.54
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
CRISIL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹4015.00 | ₹4039.70 | ₹3976.30 | ₹3987.30 | 34,579 |
| 2026-05-26 | ₹4043.00 | ₹4066.70 | ₹4008.10 | ₹4015.70 | 32,110 |
| 2026-05-25 | ₹4121.00 | ₹4121.00 | ₹4001.00 | ₹4026.70 | 39,609 |
| 2026-05-22 | ₹4181.30 | ₹4181.50 | ₹4071.50 | ₹4085.50 | 33,707 |
| 2026-05-21 | ₹4225.00 | ₹4250.00 | ₹4155.40 | ₹4173.40 | 39,540 |
| 2026-05-20 | ₹4116.00 | ₹4229.00 | ₹4078.20 | ₹4213.70 | 43,423 |
| 2026-05-19 | ₹4096.70 | ₹4128.10 | ₹4075.00 | ₹4115.90 | 54,700 |
| 2026-05-18 | ₹4120.10 | ₹4124.40 | ₹4030.00 | ₹4087.50 | 35,173 |
| 2026-05-15 | ₹4144.00 | ₹4209.10 | ₹4092.20 | ₹4137.60 | 40,985 |
| 2026-05-14 | ₹4105.60 | ₹4170.00 | ₹4045.00 | ₹4131.60 | 42,677 |
| 2026-05-13 | ₹4032.00 | ₹4050.00 | ₹3990.20 | ₹4027.20 | 34,653 |
| 2026-05-12 | ₹4079.00 | ₹4104.50 | ₹4021.00 | ₹4031.00 | 28,501 |
| 2026-05-11 | ₹4155.00 | ₹4160.00 | ₹4071.00 | ₹4090.00 | 70,062 |
| 2026-05-08 | ₹4176.90 | ₹4208.80 | ₹4125.40 | ₹4162.30 | 31,928 |
| 2026-05-07 | ₹4160.00 | ₹4229.00 | ₹4140.10 | ₹4152.00 | 109,032 |
| 2026-05-06 | ₹4180.50 | ₹4197.90 | ₹4144.00 | ₹4155.40 | 143,989 |
| 2026-05-05 | ₹4250.00 | ₹4252.70 | ₹4120.00 | ₹4146.20 | 74,258 |
| 2026-05-04 | ₹4300.00 | ₹4319.80 | ₹4191.30 | ₹4230.40 | 138,686 |
| 2026-04-30 | ₹4325.00 | ₹4343.50 | ₹4250.00 | ₹4288.70 | 54,763 |
| 2026-04-29 | ₹4311.90 | ₹4379.50 | ₹4275.00 | ₹4318.00 | 29,227 |
| 2026-04-28 | ₹4291.70 | ₹4317.50 | ₹4236.00 | ₹4272.60 | 38,482 |
| 2026-04-27 | ₹4300.00 | ₹4316.70 | ₹4245.60 | ₹4291.70 | 75,412 |
| 2026-04-24 | ₹4366.00 | ₹4384.90 | ₹4261.00 | ₹4269.40 | 42,387 |
| 2026-04-23 | ₹4300.00 | ₹4385.00 | ₹4290.00 | ₹4353.90 | 45,352 |
| 2026-04-22 | ₹4350.00 | ₹4404.90 | ₹4334.70 | ₹4345.80 | 46,002 |
| 2026-04-21 | ₹4365.30 | ₹4463.90 | ₹4345.40 | ₹4363.90 | 172,849 |
| 2026-04-20 | ₹4360.00 | ₹4418.20 | ₹4275.00 | ₹4335.30 | 164,714 |
| 2026-04-17 | ₹4126.10 | ₹4383.00 | ₹4103.50 | ₹4335.40 | 444,535 |
| 2026-04-16 | ₹4188.00 | ₹4204.70 | ₹4091.20 | ₹4126.30 | 95,916 |
| 2026-04-15 | ₹4134.00 | ₹4149.90 | ₹4062.10 | ₹4121.70 | 45,047 |
| 2026-04-13 | ₹4050.00 | ₹4085.00 | ₹3971.70 | ₹4054.60 | 51,468 |
| 2026-04-10 | ₹3999.90 | ₹4125.00 | ₹3949.40 | ₹4095.40 | 67,212 |
| 2026-04-09 | ₹3872.50 | ₹4020.70 | ₹3829.60 | ₹3922.30 | 78,498 |
| 2026-04-08 | ₹3885.00 | ₹3950.00 | ₹3800.00 | ₹3852.30 | 127,378 |
| 2026-04-07 | ₹3808.00 | ₹3838.00 | ₹3759.90 | ₹3770.60 | 44,303 |
| 2026-04-06 | ₹3718.90 | ₹3847.80 | ₹3690.00 | ₹3808.60 | 146,990 |
| 2026-04-02 | ₹3770.00 | ₹3770.00 | ₹3686.00 | ₹3705.90 | 161,372 |
| 2026-04-01 | ₹3900.00 | ₹3948.80 | ₹3784.80 | ₹3814.90 | 53,050 |
| 2026-03-30 | ₹3840.00 | ₹3853.20 | ₹3735.00 | ₹3761.20 | 101,294 |
| 2026-03-27 | ₹3968.10 | ₹3980.00 | ₹3810.50 | ₹3842.80 | 93,777 |
| 2026-03-25 | ₹3962.20 | ₹4062.00 | ₹3950.10 | ₹3968.10 | 121,412 |
| 2026-03-24 | ₹4050.00 | ₹4050.00 | ₹3930.00 | ₹3962.20 | 36,994 |
| 2026-03-23 | ₹3984.10 | ₹4028.00 | ₹3874.90 | ₹3999.40 | 61,457 |
| 2026-03-20 | ₹4004.90 | ₹4045.30 | ₹3966.00 | ₹4000.40 | 119,945 |
| 2026-03-19 | ₹4006.00 | ₹4030.00 | ₹3950.00 | ₹3993.80 | 81,995 |
| 2026-03-18 | ₹4015.00 | ₹4098.90 | ₹4003.30 | ₹4033.50 | 69,435 |
| 2026-03-17 | ₹4034.90 | ₹4044.80 | ₹3995.70 | ₹4009.00 | 28,565 |
| 2026-03-16 | ₹4164.10 | ₹4169.90 | ₹3991.00 | ₹4005.80 | 77,776 |
| 2026-03-13 | ₹4193.00 | ₹4236.10 | ₹4144.00 | ₹4164.10 | 22,008 |
| 2026-03-12 | ₹4320.00 | ₹4320.00 | ₹4195.00 | ₹4235.30 | 37,436 |
| 2026-03-11 | ₹4275.00 | ₹4334.40 | ₹4238.60 | ₹4311.30 | 33,952 |
| 2026-03-10 | ₹4224.00 | ₹4269.00 | ₹4161.20 | ₹4238.60 | 52,315 |
| 2026-03-09 | ₹4250.00 | ₹4266.00 | ₹4160.70 | ₹4174.20 | 46,014 |
| 2026-03-06 | ₹4300.00 | ₹4319.90 | ₹4275.00 | ₹4288.80 | 12,791 |
| 2026-03-05 | ₹4328.60 | ₹4350.10 | ₹4260.00 | ₹4329.80 | 26,166 |
| 2026-03-04 | ₹4300.00 | ₹4340.00 | ₹4225.40 | ₹4314.70 | 25,903 |
| 2026-03-02 | ₹4292.10 | ₹4448.50 | ₹4233.10 | ₹4316.80 | 35,823 |
| 2026-02-27 | ₹4474.00 | ₹4482.60 | ₹4356.00 | ₹4376.40 | 33,916 |
| 2026-02-26 | ₹4505.00 | ₹4532.60 | ₹4460.20 | ₹4487.00 | 23,033 |
| 2026-02-25 | ₹4519.90 | ₹4549.00 | ₹4485.30 | ₹4538.80 | 19,107 |
| 2026-02-24 | ₹4600.00 | ₹4600.00 | ₹4451.00 | ₹4508.00 | 45,291 |
| 2026-02-23 | ₹4567.00 | ₹4650.30 | ₹4550.00 | ₹4606.40 | 49,293 |
| 2026-02-20 | ₹4555.70 | ₹4616.00 | ₹4508.80 | ₹4567.00 | 34,010 |
| 2026-02-19 | ₹4550.30 | ₹4550.30 | ₹4490.00 | ₹4522.60 | 42,441 |
| 2026-02-18 | ₹4630.00 | ₹4630.00 | ₹4540.00 | ₹4554.30 | 11,910 |
| 2026-02-17 | ₹4555.00 | ₹4635.00 | ₹4530.50 | ₹4593.70 | 19,988 |
| 2026-02-16 | ₹4412.60 | ₹4676.60 | ₹4398.70 | ₹4588.20 | 129,063 |
| 2026-02-13 | ₹4605.00 | ₹4649.00 | ₹4355.10 | ₹4443.20 | 133,926 |
| 2026-02-12 | ₹4724.50 | ₹4724.50 | ₹4611.00 | ₹4665.20 | 36,057 |
| 2026-02-11 | ₹4750.10 | ₹4760.00 | ₹4652.70 | ₹4695.60 | 28,710 |
| 2026-02-10 | ₹4723.50 | ₹4770.00 | ₹4665.20 | ₹4678.00 | 21,091 |
| 2026-02-09 | ₹4750.50 | ₹4755.10 | ₹4660.00 | ₹4701.40 | 27,634 |
| 2026-02-06 | ₹4603.00 | ₹4769.50 | ₹4603.00 | ₹4755.10 | 45,840 |
| 2026-02-05 | ₹4688.00 | ₹4730.90 | ₹4607.00 | ₹4636.90 | 37,973 |
| 2026-02-04 | ₹4821.70 | ₹4821.70 | ₹4663.00 | ₹4688.00 | 49,676 |
| 2026-02-03 | ₹4868.00 | ₹4872.70 | ₹4741.00 | ₹4821.70 | 43,430 |
| 2026-02-02 | ₹4601.00 | ₹4843.80 | ₹4516.80 | ₹4825.00 | 71,940 |
| 2026-02-01 | ₹4663.90 | ₹4760.00 | ₹4598.00 | ₹4667.90 | 78,285 |
| 2026-01-30 | ₹4520.40 | ₹4687.20 | ₹4466.00 | ₹4664.10 | 35,018 |
| 2026-01-29 | ₹4602.10 | ₹4628.90 | ₹4485.00 | ₹4520.40 | 24,185 |
| 2026-01-28 | ₹4548.90 | ₹4635.00 | ₹4471.10 | ₹4620.70 | 54,313 |
| 2026-01-27 | ₹4481.50 | ₹4506.90 | ₹4412.40 | ₹4449.80 | 20,048 |
| 2026-01-23 | ₹4540.10 | ₹4564.80 | ₹4477.50 | ₹4491.40 | 18,690 |
| 2026-01-22 | ₹4552.00 | ₹4611.30 | ₹4517.70 | ₹4540.10 | 21,101 |
| 2026-01-21 | ₹4706.00 | ₹4732.80 | ₹4512.20 | ₹4554.60 | 116,348 |
| 2026-01-20 | ₹4800.00 | ₹4836.70 | ₹4734.00 | ₹4750.20 | 73,293 |
| 2026-01-19 | ₹4748.00 | ₹4817.90 | ₹4740.00 | ₹4809.60 | 19,794 |
| 2026-01-16 | ₹4767.90 | ₹4820.00 | ₹4690.00 | ₹4748.00 | 25,241 |
| 2026-01-14 | ₹4815.70 | ₹4868.00 | ₹4732.50 | ₹4767.20 | 47,294 |
| 2026-01-13 | ₹4750.00 | ₹4860.00 | ₹4730.10 | ₹4815.60 | 68,866 |
| 2026-01-12 | ₹4743.00 | ₹4775.00 | ₹4660.00 | ₹4757.20 | 52,528 |
| 2026-01-09 | ₹4700.00 | ₹4774.70 | ₹4640.00 | ₹4742.80 | 44,756 |
| 2026-01-08 | ₹4725.10 | ₹4747.70 | ₹4641.80 | ₹4719.00 | 66,732 |
| 2026-01-07 | ₹4667.30 | ₹4760.00 | ₹4633.60 | ₹4725.50 | 67,413 |
| 2026-01-06 | ₹4441.10 | ₹4708.90 | ₹4423.10 | ₹4667.40 | 331,567 |
| 2026-01-05 | ₹4445.00 | ₹4482.30 | ₹4413.40 | ₹4441.10 | 53,451 |
| 2026-01-02 | ₹4310.00 | ₹4500.00 | ₹4279.60 | ₹4458.60 | 66,145 |
| 2026-01-01 | ₹4320.00 | ₹4355.00 | ₹4291.40 | ₹4328.50 | 23,193 |
CRISIL Share Price Performance Analysis (Jan 2003 - May 2026)
CRISIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.88%
₹4328.50 → ₹3987.30
Year to Date
Price Volatility
6.81%
Low Volatility
Year to Date
Average Daily Volume
64,390
Year to Date Average
NSE Exchange
CRISIL Share Price History – Frequently Asked Questions
Common questions about CRISIL historical data and records. Explore CRISIL Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of CRISIL (CRISIL)?
The all-time high share price of CRISIL was ₹6950.0 recorded on December 31, 2024 on the NSE exchange.
What is the all-time low share price of CRISIL (CRISIL)?
The all-time low share price of CRISIL was ₹23.7 recorded on April 16, 2003 on the NSE exchange.
How can I download CRISIL historical share price data?
You can download CRISIL 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 CRISIL shares?
The highest trading volume day for CRISIL was 1,879,439 shares traded on February 15, 2005 on the NSE exchange, with share price at ₹67.54.