CRISIL LTD - Price History
Monthly price history for CRISIL.NS (CRISIL LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹4,331.90 | ₹4,331.90 |
| April 2024 | ₹4,356.35 | ₹4,356.35 |
| March 2024 | ₹5,068 | ₹5,068 |
| February 2024 | ₹4,988.94 | ₹5,017.15 |
| January 2024 | ₹4,072.32 | ₹4,095.35 |
| December 2023 | ₹4,312.36 | ₹4,336.75 |
| November 2023 | ₹4,251.21 | ₹4,275.25 |
| October 2023 | ₹4,063.46 | ₹4,097.05 |
| September 2023 | ₹3,891.98 | ₹3,924.15 |
| August 2023 | ₹3,938.09 | ₹3,970.65 |
| July 2023 | ₹3,875.40 | ₹3,915.50 |
| June 2023 | ₹3,862.98 | ₹3,902.95 |
| May 2023 | ₹3,759.79 | ₹3,798.70 |
| April 2023 | ₹3,555.45 | ₹3,599.20 |
| March 2023 | ₹3,179.48 | ₹3,218.60 |
| February 2023 | ₹3,322.12 | ₹3,387.20 |
| January 2023 | ₹3,086.54 | ₹3,147 |
| December 2022 | ₹3,008.37 | ₹3,067.30 |
| November 2022 | ₹2,869.10 | ₹2,925.30 |
| October 2022 | ₹2,930.25 | ₹2,997.80 |
| September 2022 | ₹3,191.09 | ₹3,264.65 |
| August 2022 | ₹3,209.41 | ₹3,283.40 |
| July 2022 | ₹3,049.19 | ₹3,127.35 |
| June 2022 | ₹3,204.56 | ₹3,286.70 |
| May 2022 | ₹3,321.42 | ₹3,406.55 |
| April 2022 | ₹3,585 | ₹3,684.45 |
| March 2022 | ₹3,209.23 | ₹3,298.25 |
| February 2022 | ₹2,794.55 | ₹2,878.15 |
| January 2022 | ₹2,711.87 | ₹2,793 |
| December 2021 | ₹2,800.66 | ₹2,884.45 |
| November 2021 | ₹3,025.34 | ₹3,115.85 |
| October 2021 | ₹2,713.07 | ₹2,802 |
| September 2021 | ₹2,632.03 | ₹2,718.30 |
| August 2021 | ₹2,643.26 | ₹2,729.90 |
| July 2021 | ₹2,691.97 | ₹2,787.65 |
| June 2021 | ₹2,452.19 | ₹2,539.35 |
| May 2021 | ₹1,872.21 | ₹1,938.75 |
| April 2021 | ₹1,788.64 | ₹1,859.05 |
| March 2021 | ₹1,769.35 | ₹1,839 |
| February 2021 | ₹1,859.18 | ₹1,946.80 |
| January 2021 | ₹1,815.92 | ₹1,901.50 |
| December 2020 | ₹1,835.07 | ₹1,921.55 |
| November 2020 | ₹1,886.30 | ₹1,975.20 |
| October 2020 | ₹1,965.19 | ₹2,064.80 |
| September 2020 | ₹1,694.41 | ₹1,780.30 |
| August 2020 | ₹1,666.19 | ₹1,750.65 |
| July 2020 | ₹1,587.51 | ₹1,673.80 |
| June 2020 | ₹1,535.40 | ₹1,618.85 |
| May 2020 | ₹1,314.79 | ₹1,386.25 |
| April 2020 | ₹1,384.42 | ₹1,465.80 |
| March 2020 | ₹1,184.66 | ₹1,254.30 |
| February 2020 | ₹1,420.12 | ₹1,519.10 |
| January 2020 | ₹1,591.71 | ₹1,702.65 |
| December 2019 | ₹1,783.31 | ₹1,907.60 |
| November 2019 | ₹1,491.96 | ₹1,595.95 |
| October 2019 | ₹1,361 | ₹1,462.60 |
| September 2019 | ₹1,274.84 | ₹1,370 |
| August 2019 | ₹1,195.18 | ₹1,284.40 |
| July 2019 | ₹1,203.27 | ₹1,299.70 |
| June 2019 | ₹1,377.37 | ₹1,487.75 |
| May 2019 | ₹1,349.78 | ₹1,457.95 |
| April 2019 | ₹1,321.67 | ₹1,433.55 |
| March 2019 | ₹1,334.80 | ₹1,447.80 |
| February 2019 | ₹1,334.22 | ₹1,458 |
| January 2019 | ₹1,508.69 | ₹1,648.65 |
| December 2018 | ₹1,476.57 | ₹1,613.55 |
| November 2018 | ₹1,372.98 | ₹1,500.35 |
| October 2018 | ₹1,320.22 | ₹1,442.70 |
| September 2018 | ₹1,598.89 | ₹1,756.15 |
| August 2018 | ₹1,607.17 | ₹1,765.25 |
| July 2018 | ₹1,628.89 | ₹1,789.10 |
| June 2018 | ₹1,633.02 | ₹1,799.60 |
| May 2018 | ₹1,556.30 | ₹1,715.05 |
| April 2018 | ₹1,698.97 | ₹1,878.35 |
| March 2018 | ₹1,704.49 | ₹1,884.45 |
| February 2018 | ₹1,733.97 | ₹1,927.15 |
| January 2018 | ₹1,744.23 | ₹1,938.55 |
| December 2017 | ₹1,686.64 | ₹1,874.55 |
| November 2017 | ₹1,685.47 | ₹1,873.25 |
| October 2017 | ₹1,619.07 | ₹1,799.45 |
| September 2017 | ₹1,632.80 | ₹1,820.70 |
| August 2017 | ₹1,696.79 | ₹1,892.05 |
| July 2017 | ₹1,666.08 | ₹1,857.80 |
| June 2017 | ₹1,737.76 | ₹1,944 |
| May 2017 | ₹1,662.13 | ₹1,859.40 |
| April 2017 | ₹1,752.92 | ₹1,967.05 |
| March 2017 | ₹1,697.18 | ₹1,904.50 |
| February 2017 | ₹1,785.72 | ₹2,013.40 |
| January 2017 | ₹1,836.80 | ₹2,071 |
| December 2016 | ₹1,953.87 | ₹2,203 |
| November 2016 | ₹1,983.14 | ₹2,236 |
| October 2016 | ₹1,947.27 | ₹2,195.55 |
| September 2016 | ₹1,971.39 | ₹2,229.70 |
| August 2016 | ₹1,942.78 | ₹2,197.35 |
| July 2016 | ₹1,790.98 | ₹2,025.65 |
| June 2016 | ₹1,776.37 | ₹2,015.10 |
| May 2016 | ₹1,971.54 | ₹2,236.50 |
| April 2016 | ₹1,720.62 | ₹1,951.85 |
| March 2016 | ₹1,581.80 | ₹1,798.90 |
| February 2016 | ₹1,564.81 | ₹1,782.55 |
| January 2016 | ₹1,614.54 | ₹1,839.20 |
| December 2015 | ₹1,727 | ₹1,967.30 |
| November 2015 | ₹1,753.95 | ₹1,998 |
| October 2015 | ₹1,721.90 | ₹1,961.50 |
| September 2015 | ₹1,605.30 | ₹1,833.25 |
| August 2015 | ₹1,695.06 | ₹1,935.75 |
| July 2015 | ₹1,787.48 | ₹2,041.30 |
| June 2015 | ₹1,691.50 | ₹1,935.55 |
| May 2015 | ₹1,836.17 | ₹2,101.10 |
| April 2015 | ₹1,729.82 | ₹1,979.40 |
| March 2015 | ₹1,753.23 | ₹2,010.20 |
| February 2015 | ₹1,802.27 | ₹2,070.35 |
| January 2015 | ₹1,827.69 | ₹2,099.55 |
| December 2014 | ₹1,653.19 | ₹1,899.10 |
| November 2014 | ₹1,680.40 | ₹1,930.35 |
| October 2014 | ₹1,587.21 | ₹1,823.30 |
| September 2014 | ₹1,750.68 | ₹2,015.55 |
| August 2014 | ₹1,646.19 | ₹1,895.25 |
| July 2014 | ₹1,532.24 | ₹1,764.05 |
| June 2014 | ₹1,553.78 | ₹1,791.70 |
| May 2014 | ₹1,220.03 | ₹1,406.85 |
| April 2014 | ₹1,125.90 | ₹1,298.30 |
| March 2014 | ₹1,064 | ₹1,229.95 |
| February 2014 | ₹966.40 | ₹1,122.75 |
| January 2014 | ₹951.47 | ₹1,105.40 |
| December 2013 | ₹1,033.63 | ₹1,200.85 |
| November 2013 | ₹912.14 | ₹1,059.70 |
| October 2013 | ₹963.52 | ₹1,119.40 |
| September 2013 | ₹1,011.58 | ₹1,178.25 |
| August 2013 | ₹955.18 | ₹1,112.55 |
| July 2013 | ₹1,013.02 | ₹1,183 |
| June 2013 | ₹950.42 | ₹1,109.90 |
| May 2013 | ₹806.30 | ₹941.60 |
| April 2013 | ₹765.12 | ₹893.50 |
| March 2013 | ₹754.76 | ₹884.35 |
| February 2013 | ₹821.07 | ₹966.20 |
| January 2013 | ₹854.81 | ₹1,005.90 |
| December 2012 | ₹920.37 | ₹1,083.05 |
| November 2012 | ₹816.14 | ₹960.40 |
| October 2012 | ₹807.39 | ₹950.10 |
| September 2012 | ₹813.73 | ₹960.55 |
| August 2012 | ₹779.38 | ₹920 |
| July 2012 | ₹762.18 | ₹899.70 |
| June 2012 | ₹906.59 | ₹1,073.40 |
| May 2012 | ₹897.93 | ₹1,063.15 |
| April 2012 | ₹879.01 | ₹1,040.75 |
| March 2012 | ₹827.99 | ₹983.20 |
| February 2012 | ₹781.90 | ₹931.20 |
| January 2012 | ₹758.89 | ₹903.80 |
| December 2011 | ₹743.86 | ₹885.90 |
| November 2011 | ₹745.66 | ₹888.05 |
| October 2011 | ₹741.34 | ₹882.90 |
| September 2011 | ₹704.62 | ₹841.80 |
| August 2011 | ₹664.55 | ₹7,939.30 |
| July 2011 | ₹693.01 | ₹8,279.30 |
| June 2011 | ₹579.54 | ₹6,947.10 |
| May 2011 | ₹567.76 | ₹6,805.80 |
| April 2011 | ₹547.25 | ₹6,560 |
| March 2011 | ₹524.42 | ₹6,313.10 |
| February 2011 | ₹481.72 | ₹5,823.70 |
| January 2011 | ₹486.82 | ₹5,885.30 |
| December 2010 | ₹496.78 | ₹6,005.80 |
| November 2010 | ₹479.80 | ₹5,800.40 |
| October 2010 | ₹511 | ₹6,177.60 |
| September 2010 | ₹500.86 | ₹6,079.50 |
| August 2010 | ₹458.74 | ₹5,568.20 |
| July 2010 | ₹470.30 | ₹5,708.50 |
| June 2010 | ₹479.14 | ₹5,840.70 |
| May 2010 | ₹439.90 | ₹5,362.30 |
| April 2010 | ₹453.48 | ₹5,527.90 |
| March 2010 | ₹419.29 | ₹5,231.30 |
| February 2010 | ₹395.52 | ₹4,958.30 |
| January 2010 | ₹383.85 | ₹4,812 |
| December 2009 | ₹354.54 | ₹4,444.50 |
| November 2009 | ₹345.39 | ₹4,329.80 |
| October 2009 | ₹332.68 | ₹4,196 |
| September 2009 | ₹325.72 | ₹4,108.30 |
| August 2009 | ₹299.96 | ₹3,783.40 |
| July 2009 | ₹330.07 | ₹4,163.20 |
| June 2009 | ₹270.61 | ₹3,433.70 |
| May 2009 | ₹238.78 | ₹3,029.80 |
| April 2009 | ₹235.38 | ₹3,012.70 |
| March 2009 | ₹211.11 | ₹2,702 |
| February 2009 | ₹173.67 | ₹2,258.20 |
| January 2009 | ₹180.59 | ₹2,348.20 |
| December 2008 | ₹188.76 | ₹2,454.50 |
| November 2008 | ₹175.38 | ₹2,280.40 |
| October 2008 | ₹194.55 | ₹2,529.70 |
| September 2008 | ₹264.84 | ₹3,478 |
| August 2008 | ₹279.99 | ₹3,677 |
| July 2008 | ₹276.49 | ₹3,631 |
| June 2008 | ₹279.66 | ₹3,682.80 |
| May 2008 | ₹284.96 | ₹3,752.70 |
| April 2008 | ₹286.44 | ₹3,772.20 |
| March 2008 | ₹253.78 | ₹3,342.10 |
| February 2008 | ₹284.87 | ₹3,781.10 |
| January 2008 | ₹282.30 | ₹3,747 |
| December 2007 | ₹277.74 | ₹3,686.50 |
| November 2007 | ₹255.56 | ₹3,392 |
| October 2007 | ₹246.79 | ₹3,275.60 |
| September 2007 | ₹274.14 | ₹3,638.60 |
| August 2007 | ₹276.82 | ₹3,674.30 |
| July 2007 | ₹290.74 | ₹3,859 |
| June 2007 | ₹293.07 | ₹3,889.90 |
| May 2007 | ₹241.17 | ₹3,201.10 |
| April 2007 | ₹230.04 | ₹3,053.30 |
| March 2007 | ₹201.51 | ₹2,674.70 |
| February 2007 | ₹207.90 | ₹2,779 |
| January 2007 | ₹221.20 | ₹2,956.70 |
| December 2006 | ₹168.49 | ₹2,252.10 |
| November 2006 | ₹163.02 | ₹2,179.10 |
| October 2006 | ₹172.68 | ₹2,308.20 |
| September 2006 | ₹125.39 | ₹1,676 |
| August 2006 | ₹122.34 | ₹1,635.30 |
| July 2006 | ₹115.59 | ₹1,545 |
| June 2006 | ₹104.78 | ₹1,400.50 |
| May 2006 | ₹118.88 | ₹1,589.10 |
| April 2006 | ₹137.87 | ₹1,842.90 |
| March 2006 | ₹130 | ₹1,737.60 |
| February 2006 | ₹122.76 | ₹1,650.40 |
| January 2006 | ₹113.77 | ₹1,529.60 |
| December 2005 | ₹113.94 | ₹1,531.80 |
| November 2005 | ₹114.58 | ₹1,540.50 |
| October 2005 | ₹99.32 | ₹1,335.30 |
| September 2005 | ₹92.27 | ₹1,240.50 |
| August 2005 | ₹78.19 | ₹1,051.20 |
| July 2005 | ₹78.32 | ₹1,052.90 |
| June 2005 | ₹77.14 | ₹1,037.10 |
| May 2005 | ₹66.88 | ₹910.30 |
| April 2005 | ₹59.29 | ₹806.90 |
| March 2005 | ₹50.54 | ₹687.90 |
| February 2005 | ₹48.86 | ₹665 |
| January 2005 | ₹40.47 | ₹550.80 |
| December 2004 | ₹43.11 | ₹586.70 |
| November 2004 | ₹39.98 | ₹544.20 |
| October 2004 | ₹32.47 | ₹441.90 |
| September 2004 | ₹31.56 | ₹429.50 |
| August 2004 | ₹29.70 | ₹404.20 |
| July 2004 | ₹29.47 | ₹401.10 |
| June 2004 | ₹27.28 | ₹381 |
| May 2004 | ₹29.72 | ₹415 |
| April 2004 | ₹34.07 | ₹475.80 |
| March 2004 | ₹35.44 | ₹495 |
| February 2004 | ₹39.02 | ₹545 |
| January 2004 | ₹37.95 | ₹530 |
| December 2003 | ₹39.30 | ₹548.80 |
| November 2003 | ₹32.23 | ₹450.10 |
| October 2003 | ₹31.53 | ₹440.40 |
| September 2003 | ₹29.72 | ₹415 |
| August 2003 | ₹27.62 | ₹385.80 |
| July 2003 | ₹25.98 | ₹362.80 |
| June 2003 | ₹22.53 | ₹314.60 |
| May 2003 | ₹19.52 | ₹282.20 |
| April 2003 | ₹18.33 | ₹265 |
| March 2003 | ₹17.54 | ₹253.60 |
| February 2003 | ₹18.33 | ₹265 |
| January 2003 | ₹18.33 | ₹265 |
| December 2002 | ₹19.96 | ₹288.50 |
| November 2002 | ₹19.50 | ₹281.90 |
| October 2002 | ₹19.10 | ₹276 |
| September 2002 | ₹18.68 | ₹270 |
| August 2002 | ₹20.34 | ₹294 |
| July 2002 | ₹18.31 | ₹264.70 |
| June 2002 | ₹211,238.25 | ₹1,000,000 |
| May 2002 | ₹216,689.56 | ₹1,000,000 |
| April 2002 | ₹238,494.80 | ₹1,000,000 |
| March 2002 | ₹216,689.56 | ₹1,000,000 |
| February 2002 | ₹171,034.84 | ₹1,000,000 |
| January 2002 | ₹164,902.12 | ₹1,000,000 |
| December 2001 | ₹88,583.78 | ₹1,000,000 |
| November 2001 | ₹87,902.37 | ₹1,000,000 |
| October 2001 | ₹79,759.47 | ₹1,000,000 |
| September 2001 | ₹70,185.61 | ₹1,000,000 |
| August 2001 | ₹75,057.72 | ₹1,000,000 |
| July 2001 | ₹72,161.71 | ₹1,000,000 |
| June 2001 | ₹71,548.44 | ₹1,000,000 |
| May 2001 | ₹94,716.50 | ₹1,000,000 |
| April 2001 | ₹77,681.16 | ₹1,000,000 |
| March 2001 | ₹88,583.78 | ₹1,000,000 |
| February 2001 | ₹111,751.85 | ₹1,000,000 |
| January 2001 | ₹119,758.46 | ₹1,000,000 |
| December 2000 | ₹128,105.78 | ₹1,000,000 |
| November 2000 | ₹129,468.60 | ₹1,000,000 |
| October 2000 | ₹124,017.29 | ₹1,000,000 |
| September 2000 | ₹136,282.74 | ₹1,000,000 |
| August 2000 | ₹153,318.08 | ₹1,000,000 |
| July 2000 | ₹172,738.37 | ₹1,000,000 |
| June 2000 | ₹187,286.56 | ₹1,000,000 |
| May 2000 | ₹221,459.45 | ₹1,000,000 |
| April 2000 | ₹237,813.38 | ₹1,000,000 |
| March 2000 | ₹278,698.20 | ₹1,000,000 |
| February 2000 | ₹367,963.40 | ₹1,000,000 |
| January 2000 | ₹441,896.78 | ₹1,000,000 |
| December 1999 | ₹465,405.56 | ₹1,000,000 |
| November 1999 | ₹284,762.78 | ₹1,000,000 |
| October 1999 | ₹263,025.69 | ₹1,000,000 |
| September 1999 | ₹320,945.85 | ₹1,000,000 |
| August 1999 | ₹308,680.41 | ₹1,000,000 |
| July 1999 | ₹361,149.26 | ₹1,000,000 |
| June 1999 | ₹348,202.40 | ₹1,000,000 |
| May 1999 | ₹352,290.88 | ₹1,000,000 |
| April 1999 | ₹306,636.16 | ₹1,000,000 |
| March 1999 | ₹327,078.58 | ₹1,000,000 |
| February 1999 | ₹338,321.90 | ₹1,000,000 |
| January 1999 | ₹286,193.75 | ₹1,000,000 |
| December 1998 | ₹294,370.72 | ₹1,000,000 |
| November 1998 | ₹279,379.62 | ₹1,000,000 |
| October 1998 | ₹320,264.44 | ₹1,000,000 |
| September 1998 | ₹354,335.12 | ₹1,000,000 |
| August 1998 | ₹320,264.44 | ₹1,000,000 |
| July 1998 | ₹331,167.06 | ₹1,000,000 |
| June 1998 | ₹361,149.26 | ₹1,000,000 |
| May 1998 | ₹374,777.54 | ₹1,000,000 |
| April 1998 | ₹368,031.54 | ₹1,000,000 |
| March 1998 | ₹294,370.72 | ₹1,000,000 |
| February 1998 | ₹298,459.20 | ₹1,000,000 |
| January 1998 | ₹282,786.69 | ₹1,000,000 |
| December 1997 | ₹327,010.44 | ₹1,000,000 |
| November 1997 | ₹320,264.44 | ₹1,000,000 |
| October 1997 | ₹333,892.71 | ₹1,000,000 |
| September 1997 | ₹327,078.58 | ₹1,000,000 |
| August 1997 | ₹313,450.30 | ₹1,000,000 |
| July 1997 | ₹277,335.38 | ₹1,000,000 |
| June 1997 | ₹258,937.21 | ₹1,000,000 |
| May 1997 | ₹211,067.89 | ₹1,000,000 |
| April 1997 | ₹171,034.84 | ₹1,000,000 |
| March 1997 | ₹156,725.15 | ₹1,000,000 |
| February 1997 | ₹158,087.98 | ₹1,000,000 |
| January 1997 | ₹149,911.01 | ₹1,000,000 |
| December 1996 | ₹149,331.81 | ₹1,000,000 |
| November 1996 | ₹149,911.01 | ₹1,000,000 |
| October 1996 | ₹158,769.39 | ₹1,000,000 |
| September 1996 | ₹141,052.64 | ₹1,000,000 |
| August 1996 | ₹164,833.97 | ₹1,000,000 |
| July 1996 | ₹164,902.12 | ₹1,000,000 |
| June 1996 | ₹150,762.78 | ₹1,000,000 |
| May 1996 | ₹136,282.74 | ₹1,000,000 |
| April 1996 | ₹138,326.98 | ₹1,000,000 |
| March 1996 | ₹118,565.98 | ₹1,000,000 |
| February 1996 | ₹126,436.31 | ₹1,000,000 |
| January 1996 | ₹94,035.09 | ₹1,000,000 |
| December 1995 | ₹101,871.35 | ₹1,000,000 |
| November 1995 | ₹98,804.99 | ₹1,000,000 |
| October 1995 | ₹111,070.43 | ₹1,000,000 |
| September 1995 | ₹115,158.92 | ₹1,000,000 |
| August 1995 | ₹108,412.92 | ₹1,000,000 |
| July 1995 | ₹102,893.47 | ₹1,000,000 |
| June 1995 | ₹83,132.47 | ₹1,000,000 |
| May 1995 | ₹68,141.37 | ₹1,000,000 |
| April 1995 | ₹79,043.99 | ₹1,000,000 |
| March 1995 | ₹85,858.13 | ₹1,000,000 |
| February 1995 | ₹100,167.81 | ₹1,000,000 |
| January 1995 | ₹95,397.92 | ₹1,000,000 |
CRISIL.NS
Price: ₹4,331.90
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 2.63%
Payout Ratio: 124.28%
Payout Ratio Range:
Dividend Per Share: 112.00 INR
Earnings Per Share: 88.90 INR
P/E Ratio: 54.63
Exchange: NSI
Sector: Financial Services
Industry: Financial Data & Stock Exchanges
Market Capitalization: 311.4 billion
Average Dividend Frequency: 3
Years Paying Dividends: 23
DGR3: 21.99%
DGR5: 15.96%
DGR10: 17.52%
DGR20: 30.00%