CRIZAC Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 282.55 | 286.00 | 289.90 | 281.90 | 105966 | -1.07% |
| 18 Dec 2025 | 285.60 | 288.15 | 292.30 | 281.00 | 196181 | -2.63% |
| 17 Dec 2025 | 293.30 | 290.00 | 298.00 | 285.95 | 403760 | 1.79% |
| 16 Dec 2025 | 288.15 | 278.30 | 291.75 | 274.70 | 513567 | 3.26% |
| 15 Dec 2025 | 279.05 | 282.95 | 282.95 | 275.00 | 146029 | -0.92% |
| 12 Dec 2025 | 281.65 | 277.65 | 283.00 | 273.50 | 260307 | 1.83% |
| 11 Dec 2025 | 276.60 | 280.90 | 281.15 | 272.10 | 122237 | -0.93% |
| 10 Dec 2025 | 279.20 | 274.70 | 280.50 | 272.50 | 238366 | 1.29% |
| 09 Dec 2025 | 275.65 | 266.90 | 279.00 | 260.05 | 276256 | 3.38% |
| 08 Dec 2025 | 266.65 | 272.00 | 276.05 | 265.00 | 211785 | -2.79% |
| 05 Dec 2025 | 274.30 | 280.00 | 280.45 | 273.00 | 111230 | -1.93% |
| 04 Dec 2025 | 279.70 | 278.30 | 282.00 | 271.65 | 358049 | 1.19% |
| 03 Dec 2025 | 276.40 | 281.90 | 284.90 | 273.40 | 355389 | -1.44% |
| 02 Dec 2025 | 280.45 | 285.90 | 285.90 | 279.00 | 514164 | -1.92% |
| 01 Dec 2025 | 285.95 | 291.05 | 292.30 | 283.80 | 596017 | -0.57% |
| 28 Nov 2025 | 287.60 | 297.85 | 297.85 | 285.60 | 461439 | -3.83% |
| 27 Nov 2025 | 299.05 | 277.65 | 304.90 | 277.65 | 3491366 | 7.73% |
| 26 Nov 2025 | 277.60 | 264.20 | 278.95 | 261.25 | 488168 | 5.11% |
| 25 Nov 2025 | 264.10 | 258.85 | 264.50 | 257.35 | 192780 | 2.15% |
| 24 Nov 2025 | 258.55 | 269.50 | 269.50 | 254.65 | 288895 | -3.80% |
| 21 Nov 2025 | 268.75 | 275.80 | 276.20 | 267.65 | 318218 | -2.91% |
| 20 Nov 2025 | 276.80 | 279.00 | 282.50 | 275.90 | 191755 | -0.29% |
| 19 Nov 2025 | 277.60 | 282.50 | 283.05 | 276.10 | 219219 | -1.99% |
| 18 Nov 2025 | 283.25 | 278.90 | 284.70 | 278.00 | 349029 | 1.56% |
| 17 Nov 2025 | 278.90 | 293.95 | 293.95 | 277.85 | 1231516 | -4.99% |
| 14 Nov 2025 | 293.55 | 295.00 | 296.30 | 288.70 | 666011 | -0.39% |
| 13 Nov 2025 | 294.70 | 295.95 | 300.65 | 293.15 | 326966 | -0.05% |
| 12 Nov 2025 | 294.85 | 303.00 | 304.50 | 294.10 | 369215 | -2.21% |
| 11 Nov 2025 | 301.50 | 295.20 | 304.00 | 292.50 | 283237 | 2.38% |
| 10 Nov 2025 | 294.50 | 306.90 | 309.35 | 293.50 | 353773 | -4.04% |
| 07 Nov 2025 | 306.90 | 302.45 | 310.00 | 300.95 | 404532 | 1.34% |
| 06 Nov 2025 | 302.85 | 311.60 | 314.50 | 301.70 | 288962 | -3.41% |
| 04 Nov 2025 | 313.55 | 307.50 | 316.50 | 303.40 | 622371 | 1.77% |
| 03 Nov 2025 | 308.10 | 306.00 | 309.80 | 304.80 | 248840 | 0.60% |
| 31 Oct 2025 | 306.25 | 301.30 | 309.00 | 300.50 | 341513 | 1.64% |
| 30 Oct 2025 | 301.30 | 304.00 | 307.60 | 300.00 | 326704 | -0.90% |
| 29 Oct 2025 | 304.05 | 308.00 | 308.00 | 301.00 | 442264 | -1.09% |
| 28 Oct 2025 | 307.40 | 322.00 | 322.95 | 305.10 | 806194 | -4.42% |
| 27 Oct 2025 | 321.60 | 322.60 | 333.00 | 318.60 | 1091902 | 0.50% |
| 24 Oct 2025 | 320.00 | 323.40 | 325.00 | 315.55 | 604600 | -0.87% |
| 23 Oct 2025 | 322.80 | 325.00 | 327.00 | 317.10 | 713886 | 0.91% |
| 21 Oct 2025 | 319.90 | 322.05 | 326.80 | 318.45 | 222113 | 0.31% |
| 20 Oct 2025 | 318.90 | 323.00 | 328.30 | 311.00 | 1931373 | 0.09% |
| 17 Oct 2025 | 318.60 | 318.60 | 318.60 | 306.55 | 4236365 | 9.99% |
| 16 Oct 2025 | 289.65 | 279.40 | 291.20 | 277.35 | 778096 | 4.70% |
| 15 Oct 2025 | 276.65 | 275.25 | 278.80 | 269.85 | 735219 | 0.51% |
| 14 Oct 2025 | 275.25 | 278.00 | 279.70 | 273.10 | 346286 | -0.88% |
| 13 Oct 2025 | 277.70 | 282.45 | 284.30 | 275.00 | 461064 | -1.42% |
| 10 Oct 2025 | 281.70 | 280.80 | 289.05 | 279.10 | 650948 | 0.11% |
| 09 Oct 2025 | 281.40 | 284.40 | 285.75 | 279.00 | 526306 | -1.78% |
| 08 Oct 2025 | 286.50 | 290.85 | 293.00 | 284.15 | 640418 | -1.10% |
| 07 Oct 2025 | 289.70 | 284.90 | 292.90 | 282.55 | 701291 | 2.31% |
| 06 Oct 2025 | 283.15 | 293.50 | 294.00 | 275.15 | 2194110 | -3.53% |
| 03 Oct 2025 | 293.50 | 298.80 | 298.90 | 290.50 | 632198 | -1.41% |
| 01 Oct 2025 | 297.70 | 295.00 | 299.70 | 292.10 | 559440 | 1.09% |
| 30 Sep 2025 | 294.50 | 302.00 | 303.90 | 293.30 | 595202 | -2.45% |
| 29 Sep 2025 | 301.90 | 304.70 | 306.50 | 300.10 | 641610 | 0.53% |
| 26 Sep 2025 | 300.30 | 307.80 | 308.50 | 295.95 | 1012461 | -2.44% |
| 25 Sep 2025 | 307.80 | 308.85 | 312.00 | 305.35 | 494092 | -0.37% |
| 24 Sep 2025 | 308.95 | 317.00 | 318.00 | 307.90 | 597259 | -2.48% |
| 23 Sep 2025 | 316.80 | 318.55 | 327.40 | 315.50 | 1081186 | 0.17% |
| 22 Sep 2025 | 316.25 | 343.00 | 343.15 | 312.65 | 2609441 | -8.04% |
| 19 Sep 2025 | 343.90 | 353.00 | 353.35 | 341.60 | 462450 | -2.77% |
| 18 Sep 2025 | 353.70 | 351.90 | 355.15 | 347.40 | 512096 | 1.33% |
| 17 Sep 2025 | 349.05 | 353.50 | 354.85 | 342.30 | 881962 | -0.81% |
| 16 Sep 2025 | 351.90 | 355.70 | 359.70 | 350.00 | 490515 | -0.69% |
| 15 Sep 2025 | 354.35 | 352.80 | 358.40 | 349.15 | 564713 | 0.94% |
| 12 Sep 2025 | 351.05 | 351.50 | 356.00 | 347.00 | 718486 | 0.37% |
| 11 Sep 2025 | 349.75 | 361.75 | 363.45 | 347.10 | 694699 | -3.42% |
| 10 Sep 2025 | 362.15 | 356.05 | 368.55 | 356.05 | 994614 | 1.86% |
| 09 Sep 2025 | 355.55 | 374.55 | 375.95 | 352.60 | 1185483 | -5.00% |
| 08 Sep 2025 | 374.25 | 371.00 | 387.95 | 370.15 | 2110270 | 1.99% |
| 05 Sep 2025 | 366.95 | 368.40 | 378.00 | 363.65 | 1555213 | -0.01% |
| 04 Sep 2025 | 367.00 | 376.00 | 379.00 | 364.00 | 1304165 | -1.65% |
| 03 Sep 2025 | 373.15 | 366.30 | 375.30 | 358.55 | 1648246 | 1.21% |
| 02 Sep 2025 | 368.70 | 369.90 | 381.80 | 365.45 | 2790028 | 0.90% |
| 01 Sep 2025 | 365.40 | 353.50 | 369.45 | 349.30 | 3898723 | 4.47% |
| 29 Aug 2025 | 349.75 | 350.95 | 354.80 | 345.10 | 1460187 | 0.01% |
| 28 Aug 2025 | 349.70 | 335.65 | 352.00 | 333.05 | 2144439 | 4.23% |
| 26 Aug 2025 | 335.50 | 352.95 | 352.95 | 333.00 | 1467347 | -5.07% |
| 25 Aug 2025 | 353.40 | 355.00 | 360.50 | 351.00 | 3032952 | 0.51% |
| 22 Aug 2025 | 351.60 | 346.50 | 357.50 | 340.20 | 4087651 | 2.31% |
| 21 Aug 2025 | 343.65 | 329.90 | 348.00 | 326.80 | 4815621 | 4.84% |
| 20 Aug 2025 | 327.80 | 332.60 | 335.00 | 325.05 | 977062 | -1.34% |
| 19 Aug 2025 | 332.25 | 317.90 | 336.90 | 315.20 | 3143322 | 4.74% |
| 18 Aug 2025 | 317.20 | 329.00 | 329.00 | 316.15 | 982611 | -1.52% |
| 14 Aug 2025 | 322.10 | 337.70 | 342.70 | 316.45 | 3169653 | -2.75% |
| 13 Aug 2025 | 331.20 | 303.00 | 331.20 | 301.15 | 3510333 | 10.00% |
| 12 Aug 2025 | 301.10 | 300.00 | 309.90 | 296.20 | 1073735 | 0.12% |
| 11 Aug 2025 | 300.75 | 307.00 | 307.70 | 299.45 | 524272 | -1.72% |
| 08 Aug 2025 | 306.00 | 302.60 | 313.00 | 298.80 | 1483832 | 1.73% |
| 07 Aug 2025 | 300.80 | 300.00 | 305.65 | 295.00 | 1253689 | -1.00% |
| 06 Aug 2025 | 303.85 | 310.10 | 315.45 | 301.20 | 1916611 | -1.33% |
| 05 Aug 2025 | 307.95 | 322.00 | 325.60 | 299.80 | 1937207 | -4.76% |
| 04 Aug 2025 | 323.35 | 328.65 | 334.80 | 317.25 | 1564680 | -1.70% |
| 01 Aug 2025 | 328.95 | 334.75 | 334.90 | 325.50 | 914942 | -1.16% |
| 31 Jul 2025 | 332.82 | 320.00 | 341.00 | 318.00 | 3358263 | 2.24% |
| 30 Jul 2025 | 325.54 | 321.54 | 333.10 | 321.54 | 2542130 | 1.24% |
| 29 Jul 2025 | 321.54 | 313.89 | 324.30 | 311.51 | 1529689 | 2.44% |
| 28 Jul 2025 | 313.89 | 324.50 | 327.00 | 310.55 | 1859026 | -3.28% |
| 25 Jul 2025 | 324.54 | 332.34 | 334.65 | 322.02 | 1605635 | -2.45% |
| 24 Jul 2025 | 332.69 | 342.90 | 344.49 | 331.10 | 2248901 | -2.48% |
| 23 Jul 2025 | 341.15 | 333.00 | 344.14 | 330.00 | 4369057 | 2.89% |
| 22 Jul 2025 | 331.56 | 337.45 | 348.50 | 327.22 | 5717569 | -1.11% |
| 21 Jul 2025 | 335.29 | 337.05 | 343.70 | 328.63 | 4371907 | 0.10% |
| 18 Jul 2025 | 334.97 | 341.00 | 345.10 | 333.30 | 5033411 | -1.02% |
| 17 Jul 2025 | 338.42 | 355.00 | 361.58 | 336.00 | 9204177 | -4.09% |
| 16 Jul 2025 | 352.84 | 341.80 | 366.70 | 335.86 | 22861799 | 4.25% |
| 15 Jul 2025 | 338.44 | 332.80 | 348.99 | 330.92 | 9527734 | 2.08% |
| 14 Jul 2025 | 331.54 | 328.89 | 343.90 | 321.10 | 13337934 | -0.73% |
| 11 Jul 2025 | 333.98 | 343.02 | 363.80 | 325.30 | 37839405 | -1.30% |
| 10 Jul 2025 | 338.39 | 313.00 | 338.39 | 306.50 | 36387648 | 10.00% |
