Crest Ventures Limited (CREST.NS) NSE

382.05

+5.65(+1.50%)

Updated at January 14 02:00PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026380.25376.4376.4380.253751,092
January 12, 2026372.55377.75377.75384372.55940
January 09, 2026389.7380.65380.65389.75376.32,097
January 08, 2026385.45387.1387.1396.4385.453,172
January 07, 2026383.05395.15395.15400.95383.058,211
January 06, 2026393.6391.6391.64083907,496
January 05, 2026382.55403.7403.7409382.5522,889
January 02, 2026385.35397.85397.85398.6385.1510,215
January 01, 2026386388.5388.5391.9383.154,099
December 31, 2025375.35385.15385.15391.5375.356,682
December 30, 2025385.5385.45385.45390.453843,681
December 29, 2025390384.4384.4390.8381.13,657
December 26, 2025400.05390.2390.2400.05389.058,880
December 24, 2025387400.45400.45407.8538525,105
December 23, 2025396.8392.3392.34043915,953
December 22, 2025391.3397.8397.8400.95383.115,722
December 19, 2025365.95391.3391.3414365.95105,246
December 18, 2025355365.45365.45366.93553,086
December 17, 2025359.5357.05357.05364.95353.355,034
December 16, 2025357.2360.8360.8365.05357.24,436
December 15, 2025377359.25359.25381.053579,546
December 12, 2025364.4359.8359.8368.0535714,411
December 11, 2025355.9369.95369.95384.8355.8510,013
December 10, 2025354357.65357.65366.753542,109
December 09, 2025359.35356.85356.85359.35355.155,001
December 08, 2025365.1358.3358.3365.1355.24,042
December 05, 2025365.45365.1365.1374.8361.656,365
December 04, 20253743713713773703,200
December 03, 2025377.3375.85375.85380.837310,987
December 02, 2025385.05383.05383.05391.4382.053,855
December 01, 2025385.5387.4387.4392.55385.57,273
November 28, 2025404.95389.45389.45418385.3199,598
November 27, 2025355.636036036734712,548
November 26, 2025348350.4350.4372.3534611,042
November 25, 2025346350.5350.5355.53462,179
November 24, 2025362350.25350.25366.553487,560
November 21, 2025361368.35368.35378.0536110,110
November 19, 2025355351.1351.1355.85344.1512,999
November 18, 2025367.3358.7358.7368.3353.555,480
November 17, 2025366367.3367.3369359.9514,002
November 14, 2025384.6376.5376.5384.6368.86,247
November 13, 2025365382.7382.7388.4536511,082
November 12, 2025369.95369.05369.05376362.853,294
November 11, 2025365.85367.5367.5371.85359.054,654
November 10, 2025379.95369.35369.35379.95366.352,602
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved