CRISIL Historical Share Price Data

CRISIL Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	5223.55	5250	4962.25	4982.85	16235	374938675.15	23895	287.75	-240.70
20-Mar-2024	4950	5090	4900	4994.5	10604	216895643.15	9777	190.00	44.50
21-Mar-2024	5009.4	5055	4957	4976.7	4081	54109271.95	4663	98.00	-32.70
22-Mar-2024	5001.55	5049.95	4985.1	5006	5632	100063353.2	9398	64.85	4.45
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

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.