Crest Ventures Limited (CREST.NS) NSE

376.05

-3.85(-1.01%)

Updated at November 07 03:28PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025377.2376.05376.05378371.851,369
November 06, 2025379.95379.9379.9383.1373.3511,202
November 04, 2025370.3378.1378.1380.05370.059,832
November 03, 2025375372.9372.9381.45370.12,668
October 31, 2025378.35376.35376.35380.653752,307
October 30, 2025377.55376.85376.85382372.327,141
October 29, 2025386.35377377387.9537220,936
October 28, 2025395.95383.9383.9395.95382.056,010
October 27, 2025395394.7394.7398.95385.9522,122
October 24, 2025387.95394.7394.7399378.057,194
October 23, 2025385384.4384.4385374.912,504
October 21, 2025359.95371.95371.95375359.953,564
October 20, 2025343.4355.65355.65358.4343.41,721
October 17, 2025353.25351.4351.435434312,092
October 16, 2025350.2351.15351.15354.95345.91,285
October 15, 2025348.05345.05345.053543423,700
October 14, 2025357.2348.05348.05358.55344.958,089
October 13, 2025356.2357357364.4353.45,050
October 10, 2025351363.7363.73703516,752
October 09, 2025351.1352352355.35350.75,642
October 08, 2025353.15351.1351.1355.853435,693
October 07, 2025350.35353.2353.2358.6346.554,447
October 06, 2025355.05350350359.9348.052,410
October 03, 2025369354.45354.453693535,248
October 01, 2025366.65358.45358.45366.73555,438
September 30, 2025353.85361.8361.8365.05346.9512,687
September 29, 2025362.1363.6363.6368362.11,457
September 26, 2025370362.1362.1374.7361.53,840
September 25, 2025371371.8371.8376.93711,967
September 24, 2025379.95374.55374.55380.653742,496
September 23, 2025379.7379.05379.05381.753793,062
September 22, 2025370.2379378379.45370.23,724
September 19, 2025384.4380.6379.6385.95379.19,390
September 18, 2025395384.2383.193953816,379
September 17, 2025375.65389.45388.42393.7374.659,505
September 16, 2025374.15377.5377.5378.2373.52,798
September 15, 2025375.55373.15373.15379.95370.64,105
September 12, 2025373376.95376.95379.93732,964
September 11, 2025379.95377377379.95374.22,091
September 10, 2025378.1378.1378.1381.55375.251,677
September 09, 2025382.65378.2378.2384.43746,810
September 08, 2025373.9379.8379.8386.5373.96,751
September 05, 2025381.3376.8376.8381.453724,022
September 04, 2025382.55376.6376.6388.05372.354,514
September 03, 2025380.3382.6382.6385.05373.95,676
September 02, 2025373.95383.75383.75387.35373.958,723
September 01, 2025369369369399357.724,358
August 29, 2025373.4370.55370.55373.55356.5520,896
August 28, 2025372374.05374.05375.95361.111,580
August 26, 2025371.45375.7375.7380.053651,959
August 25, 2025379.45373.3373.3379.453711,586
August 22, 2025377.95374.85374.85381.43732,341
August 21, 2025382.55376.6376.6382.55373.459,866
August 20, 2025378.05377.85377.85379375.37,551
August 19, 2025375.4379.15379.15389.1375.415,347
August 18, 2025373.8382.85382.85384.9373.86,315
August 14, 2025372.85372.3372.3373.7372.21,380
August 13, 2025366.5373.95373.95378362.152,449
August 12, 2025373.95369.7369.7375.1366.353,046
August 11, 2025380.1369.35369.35380.1366.157,741
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved