Crest Ventures Limited (CREST.NS) NSE
317.00
-23.65(-6.94%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
317.00
-23.65(-6.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 344.65 | 317 | 317 | 344.65 | 312.35 | 20,991 |
| March 12, 2026 | 344.35 | 340.65 | 340.65 | 344.35 | 338.65 | 5,984 |
| March 11, 2026 | 349.8 | 344.05 | 344.05 | 349.85 | 343 | 2,978 |
| March 10, 2026 | 333.65 | 347.6 | 347.6 | 349.5 | 329.1 | 16,841 |
| March 09, 2026 | 339 | 329.85 | 329.85 | 339 | 322.7 | 9,219 |
| March 06, 2026 | 311.55 | 342.85 | 342.85 | 349.95 | 311.55 | 33,692 |
| March 05, 2026 | 321.55 | 322.15 | 322.15 | 328.7 | 321 | 7,610 |
| March 02, 2026 | 340 | 329.65 | 329.65 | 343.7 | 323.9 | 11,984 |
| February 27, 2026 | 358.6 | 346.05 | 346.05 | 358.6 | 341.55 | 14,291 |
| February 26, 2026 | 354.85 | 360.45 | 360.45 | 362.55 | 351.15 | 9,687 |
| February 25, 2026 | 337.9 | 358.45 | 358.45 | 360.05 | 337.9 | 15,830 |
| February 24, 2026 | 336.6 | 335.35 | 335.35 | 338.45 | 328.45 | 14,097 |
| February 23, 2026 | 354 | 342 | 342 | 354 | 336 | 25,155 |
| February 20, 2026 | 350 | 340.4 | 0 | 394.35 | 335.5 | 143,609 |
| February 19, 2026 | 352 | 349.2 | 0 | 365.05 | 346.35 | 7,621 |
| February 18, 2026 | 359.6 | 355.7 | 0 | 360 | 354.1 | 6,838 |
| February 17, 2026 | 357.6 | 358.2 | 0 | 361 | 357.1 | 4,985 |
| February 16, 2026 | 364.8 | 358.7 | 0 | 365.35 | 358.3 | 2,531 |
| February 13, 2026 | 361.35 | 369.45 | 0 | 370 | 358 | 26,971 |
| February 12, 2026 | 374.25 | 363.6 | 0 | 375.8 | 358 | 12,542 |
| February 11, 2026 | 384.95 | 373.85 | 0 | 384.95 | 373 | 4,755 |
| February 10, 2026 | 366 | 382.85 | 0 | 384.8 | 362 | 11,662 |
| February 09, 2026 | 366.1 | 365.55 | 0 | 369 | 356.7 | 1,996 |
| February 06, 2026 | 348.25 | 366.1 | 0 | 368.1 | 348.25 | 1,636 |
| February 05, 2026 | 363.05 | 359.7 | 0 | 367.2 | 357.2 | 2,398 |
| February 04, 2026 | 363.55 | 363.05 | 0 | 364 | 356.45 | 2,462 |
| February 03, 2026 | 368.6 | 360.85 | 0 | 368.6 | 356 | 2,496 |
| February 02, 2026 | 357.2 | 354.85 | 0 | 357.2 | 351.35 | 6,848 |
| February 01, 2026 | 358.1 | 353.5 | 0 | 365.8 | 351.35 | 5,560 |
| January 30, 2026 | 359.75 | 359.9 | 0 | 361.1 | 357.9 | 2,639 |
| January 29, 2026 | 364.95 | 364.8 | 0 | 368.6 | 348.55 | 16,671 |
| January 28, 2026 | 366.85 | 363.8 | 0 | 367.45 | 360.85 | 4,116 |
| January 27, 2026 | 361.4 | 361.45 | 0 | 366.1 | 358.6 | 4,173 |
| January 23, 2026 | 374.25 | 368.1 | 0 | 377.65 | 356.65 | 8,325 |
| January 22, 2026 | 367 | 373.8 | 0 | 376.45 | 367 | 3,464 |
| January 21, 2026 | 372.05 | 369.5 | 0 | 378.6 | 352.55 | 37,661 |
| January 20, 2026 | 382.55 | 378.95 | 0 | 384.5 | 376.2 | 35,634 |
| January 19, 2026 | 394.9 | 387.5 | 0 | 394.9 | 379.3 | 14,924 |
| January 16, 2026 | 382.7 | 391.5 | 0 | 394 | 353.95 | 95,893 |
| January 14, 2026 | 379 | 384.6 | 0 | 386.55 | 373.8 | 3,359 |
| January 13, 2026 | 380.25 | 376.4 | 0 | 380.25 | 375 | 1,092 |
| January 12, 2026 | 372.55 | 377.75 | 0 | 384 | 372.55 | 940 |
| January 09, 2026 | 389.7 | 380.65 | 0 | 389.75 | 376.3 | 2,097 |
| January 08, 2026 | 385.45 | 387.1 | 0 | 396.4 | 385.45 | 3,172 |
| January 07, 2026 | 383.05 | 395.15 | 0 | 400.95 | 383.05 | 8,211 |
| January 06, 2026 | 393.6 | 391.6 | 0 | 408 | 390 | 7,496 |
| January 05, 2026 | 382.55 | 403.7 | 0 | 409 | 382.55 | 22,889 |
| January 02, 2026 | 385.35 | 397.85 | 0 | 398.6 | 385.15 | 10,215 |
| January 01, 2026 | 386 | 388.5 | 0 | 391.9 | 383.15 | 4,099 |
| December 31, 2025 | 375.35 | 385.15 | 0 | 391.5 | 375.35 | 6,682 |
| December 30, 2025 | 385.5 | 385.45 | 0 | 390.45 | 384 | 3,681 |
| December 29, 2025 | 390 | 384.4 | 0 | 390.8 | 381.1 | 3,657 |
| December 26, 2025 | 400.05 | 390.2 | 0 | 400.05 | 389.05 | 8,880 |
| December 24, 2025 | 387 | 400.45 | 0 | 407.85 | 385 | 25,105 |
| December 23, 2025 | 396.8 | 392.3 | 0 | 404 | 391 | 5,953 |
| December 22, 2025 | 391.3 | 397.8 | 0 | 400.95 | 383.1 | 15,722 |
| December 19, 2025 | 365.95 | 391.3 | 0 | 414 | 365.95 | 105,246 |
| December 18, 2025 | 355 | 365.45 | 0 | 366.9 | 355 | 3,086 |
| December 17, 2025 | 359.5 | 357.05 | 0 | 364.95 | 353.35 | 5,034 |
| December 16, 2025 | 357.2 | 360.8 | 0 | 365.05 | 357.2 | 4,436 |