Crizac Limited(IN:CRIZAC)
₹156.20+3.45 (+2.26%)
IN:CRIZAC
Crizac Limited historical prices
₹156.20
At close:+3.45 (+2.26%)
Want to see IN:CRIZAC full AI Analyst Report?
Crizac Limited (CRIZAC) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 152.30 | 157.45 | 152.30 | 156.20 | 156.20 | +2.26% | 10,827 | 0.50 |
| Nov 10, 2026 | 152.75 | 155.00 | 151.15 | 152.75 | 152.75 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 155.00 | 155.00 | 151.15 | 152.75 | 152.75 | -2.92% | 10,677 | 0.48 |
| Nov 06, 2026 | 150.00 | 158.15 | 150.00 | 157.35 | 157.35 | +0.16% | 39,891 | 1.83 |
| Nov 05, 2026 | 162.10 | 163.40 | 158.00 | 161.10 | 157.10 | +2.29% | 42,011 | 1.96 |
| Nov 04, 2026 | 145.95 | 158.10 | 143.30 | 157.50 | 153.59 | +9.57% | 37,859 | 1.81 |
| Nov 03, 2026 | 139.95 | 146.80 | 139.70 | 143.75 | 140.18 | +4.32% | 38,048 | 1.83 |
| Nov 02, 2026 | 135.90 | 139.55 | 130.20 | 137.80 | 134.38 | -0.47% | 41,585 | 2.02 |
| Oct 30, 2026 | 142.20 | 143.50 | 136.70 | 138.45 | 135.01 | -3.99% | 23,903 | 1.16 |
| Oct 29, 2026 | 146.00 | 150.15 | 142.75 | 144.20 | 140.62 | -0.96% | 16,569 | 0.76 |
| Oct 28, 2026 | 147.90 | 147.90 | 139.90 | 145.60 | 141.98 | +1.50% | 12,225 | 0.56 |
| Oct 27, 2026 | 139.30 | 145.15 | 138.50 | 143.45 | 139.89 | +2.98% | 16,298 | 0.75 |
| Oct 26, 2026 | 139.00 | 143.20 | 136.80 | 139.30 | 135.84 | +0.58% | 23,022 | 1.06 |
| Oct 23, 2026 | 143.30 | 143.30 | 134.90 | 138.50 | 135.06 | -3.28% | 16,311 | 0.75 |
| Oct 22, 2026 | 145.95 | 146.45 | 142.10 | 143.20 | 139.64 | -1.88% | 8,893 | 0.40 |
| Oct 21, 2026 | 151.00 | 152.95 | 145.00 | 145.95 | 142.33 | -3.70% | 22,825 | 1.02 |
| Oct 20, 2026 | 151.55 | 156.50 | 151.20 | 151.55 | 147.79 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 155.55 | 156.50 | 151.20 | 151.55 | 147.79 | -2.95% | 11,044 | 0.48 |
| Oct 16, 2026 | 152.55 | 156.95 | 149.95 | 156.15 | 152.27 | +2.39% | 30,758 | 1.35 |
| Oct 15, 2026 | 156.55 | 157.05 | 151.50 | 152.50 | 148.71 | -2.59% | 11,664 | 0.51 |
| Oct 14, 2026 | 157.80 | 157.95 | 155.35 | 156.55 | 152.66 | -0.79% | 10,506 | 0.46 |
| Oct 13, 2026 | 157.80 | 161.00 | 157.00 | 157.80 | 153.88 | -1.65% | 18,172 | 0.79 |
| Oct 12, 2026 | 164.00 | 165.80 | 159.00 | 160.45 | 156.47 | -1.53% | 23,727 | 1.04 |
| Oct 09, 2026 | 168.00 | 168.00 | 159.25 | 162.95 | 158.90 | +1.65% | 25,502 | 1.12 |
| Oct 08, 2026 | 166.10 | 167.25 | 159.25 | 160.30 | 156.32 | -4.07% | 16,881 | 0.74 |
| Oct 07, 2026 | 169.00 | 169.65 | 166.05 | 167.10 | 162.95 | -1.12% | 13,066 | 0.57 |
| Oct 06, 2026 | 170.95 | 173.30 | 167.20 | 169.00 | 164.80 | +0.84% | 6,813 | 0.30 |
| Oct 05, 2026 | 166.90 | 170.65 | 165.95 | 167.60 | 163.44 | -0.03% | 5,582 | 0.24 |
| Oct 02, 2026 | 167.65 | 170.80 | 164.70 | 167.65 | 163.49 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 170.45 | 170.80 | 164.70 | 167.65 | 163.49 | -1.56% | 20,000 | 0.87 |
| Sep 30, 2026 | 172.30 | 173.00 | 169.30 | 170.30 | 166.07 | +0.83% | 11,868 | 0.50 |
| Sep 29, 2026 | 175.00 | 175.45 | 168.00 | 168.90 | 164.71 | -4.55% | 48,036 | 2.07 |
| Sep 28, 2026 | 187.00 | 187.00 | 176.45 | 176.95 | 172.56 | -3.09% | 14,949 | 0.64 |
| Sep 25, 2026 | 186.20 | 187.15 | 179.65 | 182.60 | 178.07 | -1.99% | 17,280 | 0.68 |
| Sep 24, 2026 | 180.00 | 192.55 | 174.60 | 186.30 | 181.67 | +5.73% | 38,966 | 1.56 |
| Sep 23, 2026 | 179.95 | 181.00 | 176.00 | 176.20 | 171.83 | -0.62% | 19,395 | 0.79 |
| Sep 22, 2026 | 176.95 | 180.00 | 176.05 | 177.30 | 172.90 | +0.23% | 11,888 | 0.47 |
| Sep 21, 2026 | 174.05 | 177.65 | 173.60 | 176.90 | 172.51 | +1.55% | 5,794 | 0.22 |
| Sep 18, 2026 | 175.00 | 177.50 | 173.00 | 174.20 | 169.87 | -1.28% | 6,705 | 0.26 |
| Sep 17, 2026 | 180.00 | 180.00 | 174.85 | 176.45 | 172.07 | +0.34% | 10,467 | 0.40 |
| Sep 16, 2026 | 177.55 | 178.25 | 171.10 | 175.85 | 171.48 | -2.25% | 25,856 | 0.99 |
| Sep 15, 2026 | 188.00 | 191.55 | 178.10 | 179.90 | 175.43 | -3.67% | 39,737 | 1.54 |
| Sep 14, 2026 | 186.75 | 187.25 | 175.20 | 186.75 | 182.11 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 180.75 | 187.25 | 175.20 | 186.75 | 182.11 | +4.10% | 39,951 | 1.56 |
| Sep 10, 2026 | 178.60 | 181.00 | 174.40 | 179.40 | 174.95 | +1.93% | 18,810 | 0.73 |
| Sep 09, 2026 | 172.15 | 176.50 | 168.35 | 176.00 | 171.63 | +2.27% | 24,989 | 0.98 |
| Sep 08, 2026 | 174.00 | 178.35 | 171.25 | 172.10 | 167.83 | +6.14% | 123,890 | 5.22 |
| Sep 07, 2026 | 164.90 | 164.90 | 160.35 | 162.15 | 158.12 | +1.19% | 13,138 | 0.55 |
| Sep 04, 2026 | 163.05 | 163.40 | 160.00 | 160.25 | 156.27 | -1.23% | 18,286 | 0.78 |
| Sep 03, 2026 | 165.85 | 166.55 | 161.75 | 162.25 | 158.22 | -2.17% | 29,763 | 1.28 |
