NSE: CRISIL | Series: EQ
-
LTP
4,309.00
67.55 (1.59 %) -
Open
4,231.40
4,200.00 -
High
4,318.00
4,265.00 -
Low
4,201.40
4,125.25 -
Close
4,297.95
4,241.45 -
52W High
6,950.00
31 Dec, 2024 -
52W Low
4,125.25
02 Apr, 2025
Upper Circuit: 5,089.74
Lower Circuit: 3,393.16
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 4,231.40 | 4,318.00 | 4,201.40 | 4,309.00 | 4,297.95 | 56.50 | 1.33 | 6,950.00 | 4,125.25 | 47,516 | 20.33 Crore | 9,832 |
| 02 Apr, 2025 | 4,200.00 | 4,265.00 | 4,125.25 | 4,240.00 | 4,241.45 | 64.00 | 1.53 | 6,950.00 | 4,125.25 | 74,520 | 31.42 Crore | 12,475 |
| 01 Apr, 2025 | 4,213.35 | 4,213.35 | 4,133.00 | 4,176.85 | 4,177.45 | -1.45 | -0.03 | 6,950.00 | 4,131.00 | 41,688 | 17.33 Crore | 7,971 |
| 28 Mar, 2025 | 4,189.00 | 4,234.95 | 4,167.00 | 4,189.00 | 4,178.90 | 13.10 | 0.31 | 6,950.00 | 4,131.00 | 47,036 | 19.75 Crore | 11,687 |
| 27 Mar, 2025 | 4,165.00 | 4,217.05 | 4,131.00 | 4,171.00 | 4,165.80 | -3.85 | -0.09 | 6,950.00 | 4,131.00 | 43,677 | 18.22 Crore | 11,951 |
| 26 Mar, 2025 | 4,185.00 | 4,209.55 | 4,141.55 | 4,159.25 | 4,169.65 | -16.95 | -0.4 | 6,950.00 | 4,131.20 | 46,837 | 19.57 Crore | 13,847 |
| 25 Mar, 2025 | 4,225.00 | 4,225.00 | 4,131.20 | 4,160.00 | 4,186.60 | -9.50 | -0.23 | 6,950.00 | 4,131.20 | 114,012 | 47.58 Crore | 26,972 |
| 24 Mar, 2025 | 4,240.40 | 4,277.80 | 4,186.00 | 4,195.00 | 4,196.10 | -37.70 | -0.89 | 6,950.00 | 4,171.50 | 133,054 | 56.11 Crore | 21,945 |
| 21 Mar, 2025 | 4,416.70 | 4,536.25 | 4,171.50 | 4,175.00 | 4,233.80 | -182.90 | -4.14 | 6,950.00 | 4,171.50 | 458,360 | 195.74 Crore | 42,823 |
| 20 Mar, 2025 | 4,409.75 | 4,478.00 | 4,388.95 | 4,405.00 | 4,416.70 | 34.35 | 0.78 | 6,950.00 | 4,260.00 | 34,794 | 15.40 Crore | 10,227 |
| 19 Mar, 2025 | 4,434.80 | 4,434.80 | 4,367.95 | 4,370.25 | 4,382.35 | 9.95 | 0.23 | 6,950.00 | 4,260.00 | 25,584 | 11.23 Crore | 8,546 |
| 18 Mar, 2025 | 4,435.00 | 4,516.25 | 4,290.00 | 4,387.95 | 4,372.40 | -22.85 | -0.52 | 6,950.00 | 4,260.00 | 94,128 | 41.23 Crore | 20,735 |
| 17 Mar, 2025 | 4,373.70 | 4,459.90 | 4,352.45 | 4,390.00 | 4,395.25 | 21.55 | 0.49 | 6,950.00 | 4,260.00 | 23,861 | 10.50 Crore | 9,428 |
| 13 Mar, 2025 | 4,420.00 | 4,435.00 | 4,311.40 | 4,355.15 | 4,373.70 | -13.45 | -0.31 | 6,950.00 | 4,260.00 | 25,697 | 11.19 Crore | 9,823 |
| 12 Mar, 2025 | 4,480.00 | 4,514.80 | 4,331.00 | 4,385.80 | 4,387.15 | -0.05 | -0 | 6,950.00 | 4,260.00 | 33,200 | 14.57 Crore | 11,169 |
| 11 Mar, 2025 | 4,350.55 | 4,436.25 | 4,349.75 | 4,391.25 | 4,387.20 | -30.35 | -0.69 | 6,950.00 | 4,260.00 | 17,705 | 7.74 Crore | 6,412 |
| 10 Mar, 2025 | 4,500.00 | 4,563.00 | 4,380.00 | 4,391.00 | 4,417.55 | -71.40 | -1.59 | 6,950.00 | 4,260.00 | 29,770 | 13.22 Crore | 10,543 |
| 07 Mar, 2025 | 4,550.00 | 4,613.00 | 4,471.00 | 4,480.00 | 4,488.95 | -60.45 | -1.33 | 6,950.00 | 4,260.00 | 31,561 | 14.33 Crore | 9,978 |
| 06 Mar, 2025 | 4,448.35 | 4,568.00 | 4,444.00 | 4,530.00 | 4,549.40 | 109.85 | 2.47 | 6,950.00 | 4,260.00 | 30,972 | 13.98 Crore | 9,695 |
| 05 Mar, 2025 | 4,478.30 | 4,512.00 | 4,421.20 | 4,435.00 | 4,439.55 | 3.20 | 0.07 | 6,950.00 | 4,260.00 | 30,075 | 13.39 Crore | 10,561 |
| 04 Mar, 2025 | 4,422.00 | 4,582.05 | 4,322.55 | 4,441.00 | 4,436.35 | -12.85 | -0.29 | 6,950.00 | 4,260.00 | 59,801 | 26.74 Crore | 20,053 |
| 03 Mar, 2025 | 4,391.50 | 4,497.10 | 4,301.00 | 4,411.15 | 4,449.20 | 60.80 | 1.39 | 6,950.00 | 4,260.00 | 36,811 | 16.16 Crore | 14,558 |