Crest Ventures Limited (CREST.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CREST.NS Historical Return
If you invested ₹1000 in Crest Ventures Limited (CREST.NS) 10 years ago, it would be worth ₹7,884.99 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,909.35, while ₹1000 invested 1 year ago would be worth ₹1,025.97. This corresponds to total returns of 688.5%, 290.93%, 2.6%, respectively, with annualized returns of 22.92%, 31.33%, 2.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CREST.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 396.7 | 404.45 | 404.45 | 407.85 | 388.1 | 15,786 |
| June 19, 2026 | 390.9 | 402.15 | 402.15 | 404.45 | 387.1 | 7,711 |
| June 18, 2026 | 398.75 | 394.8 | 394.8 | 414 | 386.35 | 8,514 |
| June 17, 2026 | 391.95 | 398.75 | 398.75 | 399.7 | 384.4 | 11,291 |
| June 16, 2026 | 385.9 | 391.1 | 391.1 | 398 | 371.3 | 37,083 |
| June 15, 2026 | 372 | 382.9 | 382.9 | 389.7 | 372 | 7,445 |
| June 12, 2026 | 370.15 | 378.85 | 378.85 | 384.7 | 360.4 | 18,255 |
| June 11, 2026 | 377.6 | 368.95 | 368.95 | 377.6 | 364 | 17,163 |
| June 10, 2026 | 364.95 | 379.7 | 379.7 | 381.65 | 361 | 18,956 |
| June 09, 2026 | 362.75 | 362.4 | 362.4 | 366 | 355.05 | 43,705 |
| June 08, 2026 | 361.6 | 359.9 | 359.9 | 372.4 | 352 | 59,134 |
| June 05, 2026 | 342.7 | 361.6 | 361.6 | 375.3 | 341.4 | 162,551 |
| June 04, 2026 | 340 | 342.7 | 342.7 | 367.6 | 336.5 | 18,451 |
| June 03, 2026 | 341.5 | 343.15 | 343.15 | 345.6 | 340 | 625 |
| June 02, 2026 | 355.35 | 345 | 345 | 356.35 | 341.3 | 6,791 |
| June 01, 2026 | 340 | 344.1 | 344.1 | 349.95 | 336.3 | 7,004 |
| May 29, 2026 | 354.85 | 347.75 | 347.75 | 354.85 | 346 | 2,234 |
| May 27, 2026 | 351.7 | 352 | 352 | 357.95 | 342.95 | 7,567 |
| May 26, 2026 | 350.1 | 349.7 | 349.7 | 353.7 | 347.5 | 2,681 |
| May 25, 2026 | 345 | 350.1 | 350.1 | 358.45 | 343.4 | 13,929 |
| May 22, 2026 | 347 | 348.95 | 348.95 | 356.7 | 345.1 | 5,394 |
| May 21, 2026 | 353.55 | 352.55 | 352.55 | 356 | 345 | 7,087 |
| May 20, 2026 | 355.6 | 355.5 | 355.5 | 360.15 | 347 | 21,633 |
| May 19, 2026 | 358.85 | 353 | 353 | 359 | 351 | 14,409 |
| May 18, 2026 | 357 | 354.45 | 354.45 | 360.5 | 350.25 | 18,617 |
| May 15, 2026 | 359.25 | 364.4 | 364.4 | 366 | 354 | 39,238 |
| May 14, 2026 | 381.8 | 361.9 | 361.9 | 381.8 | 353.4 | 37,174 |
| May 13, 2026 | 360.95 | 364.5 | 364.5 | 368.1 | 354.2 | 15,075 |
| May 12, 2026 | 362.3 | 364.4 | 364.4 | 367.95 | 356.6 | 21,287 |
| May 11, 2026 | 384.4 | 375.05 | 375.05 | 384.4 | 369.95 | 20,635 |
| May 08, 2026 | 377 | 386.45 | 386.45 | 388.7 | 374.75 | 8,672 |
| May 07, 2026 | 369.85 | 377.75 | 377.75 | 378.55 | 369.85 | 9,594 |
| May 06, 2026 | 352.55 | 368.4 | 368.4 | 371 | 352.55 | 7,405 |
| May 05, 2026 | 366.35 | 367 | 367 | 369.6 | 361 | 1,538 |
| May 04, 2026 | 362.05 | 369.65 | 369.65 | 376 | 360.45 | 4,409 |
| April 30, 2026 | 366 | 365.95 | 365.95 | 369.9 | 360.9 | 2,576 |
| April 29, 2026 | 367.45 | 367 | 367 | 374.7 | 363.35 | 4,569 |
| April 28, 2026 | 365.4 | 367.4 | 367.4 | 375.8 | 358.6 | 3,635 |
| April 27, 2026 | 360.5 | 363.45 | 363.45 | 368.9 | 360.5 | 1,426 |
| April 24, 2026 | 365.7 | 360.45 | 360.45 | 367.95 | 357.75 | 713 |
| April 23, 2026 | 365.45 | 365.05 | 365.05 | 369.95 | 363.05 | 6,997 |
| April 22, 2026 | 363.85 | 367.8 | 367.8 | 368 | 362.05 | 3,016 |
| April 21, 2026 | 367.9 | 366.8 | 366.8 | 377.75 | 362.85 | 5,626 |
| April 20, 2026 | 367.35 | 361.8 | 361.8 | 369.95 | 358.6 | 6,816 |
| April 17, 2026 | 359 | 369.8 | 369.8 | 378.85 | 356.3 | 7,830 |
| April 16, 2026 | 355.95 | 361.05 | 361.05 | 366 | 351.7 | 423,350 |
| April 15, 2026 | 349.4 | 355.95 | 355.95 | 375.55 | 348.05 | 6,851 |
| April 13, 2026 | 340 | 348.05 | 348.05 | 354.1 | 336.3 | 3,122 |
| April 10, 2026 | 340.25 | 348.1 | 348.1 | 352 | 336.05 | 157,450 |
| April 09, 2026 | 342.75 | 338.4 | 338.4 | 344.95 | 335.1 | 3,776 |
| April 08, 2026 | 344.15 | 342.75 | 342.75 | 345 | 335.05 | 2,701 |
| April 07, 2026 | 339.95 | 334.05 | 334.05 | 340.95 | 330.35 | 689 |
| April 06, 2026 | 331.75 | 334.05 | 334.05 | 347.7 | 325.4 | 3,616 |
| April 02, 2026 | 322.05 | 327 | 330.1 | 331 | 321.3 | 2,817 |
| April 01, 2026 | 315 | 328.7 | 328.7 | 338.25 | 315 | 2,810 |
| March 30, 2026 | 301.1 | 324.85 | 324.85 | 327.45 | 298.15 | 42,016 |
| March 27, 2026 | 315.45 | 309.9 | 309.9 | 328 | 305.55 | 41,411 |
| March 25, 2026 | 316.25 | 317 | 317 | 321.9 | 315 | 5,731 |
| March 24, 2026 | 328 | 316.3 | 316.3 | 332.85 | 315 | 7,170 |
| March 23, 2026 | 323 | 318 | 318.25 | 331.6 | 316.55 | 5,151 |
AD
