CRISIL.BOCRISIL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $4848.95 | $4866.15 | $4730.10 | $4769.55 | 2,797 |
| 1/13/2026 | $4741.00 | $4859.50 | $4739.75 | $4814.35 | 7,741 |
| 1/12/2026 | $4743.25 | $4765.10 | $4659.25 | $4759.50 | 5,257 |
| 1/9/2026 | $4709.80 | $4770.05 | $4638.10 | $4743.25 | 5,765 |
| 1/8/2026 | $4759.25 | $4759.25 | $4645.00 | $4719.20 | 6,036 |
| 1/7/2026 | $4661.90 | $4758.00 | $4636.45 | $4726.15 | 4,439 |
| 1/6/2026 | $4442.10 | $4700.00 | $4442.10 | $4661.90 | 22,146 |
| 1/5/2026 | $4459.00 | $4477.15 | $4414.85 | $4442.00 | 2,271 |
| 1/2/2026 | $4324.70 | $4478.20 | $4283.70 | $4460.65 | 2,672 |
| 1/1/2026 | $4347.50 | $4350.00 | $4289.65 | $4324.65 | 3,262 |
| 12/31/2025 | $4185.10 | $4346.50 | $4185.00 | $4325.20 | 1,588 |
| 12/30/2025 | $4252.00 | $4280.35 | $4161.20 | $4185.05 | 3,539 |
| 12/29/2025 | $4257.55 | $4319.20 | $4240.00 | $4305.75 | 1,235 |
| 12/26/2025 | $4300.00 | $4312.00 | $4253.25 | $4257.55 | 1,936 |
| 12/24/2025 | $4285.90 | $4313.70 | $4242.00 | $4291.30 | 1,503 |
| 12/23/2025 | $4325.05 | $4341.45 | $4260.00 | $4270.75 | 2,266 |
| 12/22/2025 | $4386.00 | $4390.80 | $4311.90 | $4320.60 | 2,859 |
| 12/19/2025 | $4310.05 | $4400.85 | $4309.50 | $4385.05 | 3,078 |
| 12/18/2025 | $4376.05 | $4382.40 | $4285.00 | $4335.45 | 2,638 |
| 12/17/2025 | $4440.10 | $4440.10 | $4383.35 | $4415.20 | 2,118 |
| 12/16/2025 | $4450.00 | $4470.25 | $4407.10 | $4432.70 | 1,727 |
| 12/15/2025 | $4488.30 | $4511.90 | $4435.00 | $4463.55 | 1,797 |
| 12/12/2025 | $4382.40 | $4505.00 | $4382.40 | $4488.30 | 23,243 |
| 12/11/2025 | $4362.00 | $4395.00 | $4298.00 | $4382.40 | 17,380 |
| 12/10/2025 | $4396.30 | $4440.75 | $4310.00 | $4362.00 | 2,191 |
| 12/9/2025 | $4333.75 | $4415.55 | $4284.00 | $4400.10 | 2,851 |
| 12/8/2025 | $4437.65 | $4512.25 | $4335.00 | $4345.85 | 4,632 |
| 12/5/2025 | $4487.65 | $4487.65 | $4381.75 | $4451.65 | 3,111 |
| 12/4/2025 | $4466.00 | $4472.05 | $4380.00 | $4427.65 | 2,479 |
| 12/3/2025 | $4498.85 | $4498.85 | $4388.05 | $4456.50 | 18,131 |
| 12/2/2025 | $4499.00 | $4537.90 | $4380.00 | $4396.65 | 4,042 |
| 12/1/2025 | $4429.10 | $4513.45 | $4429.10 | $4499.00 | 10,353 |
| 11/28/2025 | $4440.60 | $4471.80 | $4388.75 | $4428.05 | 3,189 |
| 11/27/2025 | $4550.00 | $4557.00 | $4427.15 | $4440.25 | 912 |
| 11/26/2025 | $4482.50 | $4545.40 | $4455.05 | $4529.55 | 730 |
| 11/25/2025 | $4533.90 | $4566.45 | $4442.50 | $4462.35 | 1,664 |
| 11/24/2025 | $4524.35 | $4551.50 | $4508.05 | $4533.85 | 1,527 |
| 11/21/2025 | $4587.25 | $4590.45 | $4513.00 | $4522.35 | 982 |
| 11/19/2025 | $4645.20 | $4689.50 | $4626.00 | $4634.50 | 968 |
| 11/18/2025 | $4749.85 | $4749.85 | $4626.40 | $4643.50 | 1,868 |
| 11/17/2025 | $4647.80 | $4791.60 | $4647.80 | $4716.50 | 2,001 |
| 11/14/2025 | $4613.70 | $4673.45 | $4610.60 | $4643.15 | 686 |
| 11/13/2025 | $4745.15 | $4745.15 | $4599.00 | $4613.15 | 11,854 |
| 11/12/2025 | $4714.75 | $4722.85 | $4631.00 | $4651.20 | 1,027 |
| 11/11/2025 | $4714.40 | $4761.85 | $4693.20 | $4714.55 | 584 |
| 11/10/2025 | $4680.95 | $4778.30 | $4665.05 | $4696.55 | 2,230 |
| 11/7/2025 | $4712.55 | $4835.95 | $4697.65 | $4723.75 | 2,196 |
| 11/6/2025 | $4827.10 | $4835.00 | $4750.35 | $4800.95 | 2,009 |
| 11/4/2025 | $4960.25 | $4960.25 | $4765.25 | $4778.35 | 1,068 |
| 11/3/2025 | $4901.95 | $4953.05 | $4811.10 | $4862.95 | 1,921 |
| 10/31/2025 | $4953.55 | $4987.30 | $4903.20 | $4931.10 | 768 |
| 10/30/2025 | $4965.00 | $4988.00 | $4931.20 | $4953.55 | 1,248 |
| 10/29/2025 | $4981.55 | $4981.55 | $4915.00 | $4960.65 | 1,144 |
| 10/28/2025 | $5042.30 | $5042.30 | $4925.70 | $4984.45 | 2,422 |
| 10/27/2025 | $4988.60 | $5060.00 | $4986.00 | $5032.00 | 3,147 |
| 10/24/2025 | $4969.00 | $4985.00 | $4920.90 | $4967.55 | 2,346 |
| 10/23/2025 | $4910.20 | $5000.00 | $4892.75 | $4954.20 | 2,341 |
| 10/21/2025 | $4890.05 | $5000.00 | $4890.05 | $4960.95 | 2,155 |
| 10/20/2025 | $4789.05 | $4933.00 | $4726.50 | $4917.55 | 3,112 |
| 10/17/2025 | $4770.00 | $4780.80 | $4694.80 | $4713.95 | 926 |