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 ₹6,460.71 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,083.35, while ₹1000 invested 1 year ago would be worth ₹971.74. This corresponds to total returns of 546.07%, 208.33%, -2.83%, respectively, with annualized returns of 20.5%, 25.24%, -2.83%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 360.1 | 361.8 | 361.8 | 365 | 357.8 | 1,414 |
| August 20, 2026 | 355.75 | 364.95 | 364.95 | 368 | 355.65 | 8,032 |
| August 19, 2026 | 351 | 363.85 | 363.85 | 370 | 345.25 | 11,697 |
| August 18, 2026 | 354.95 | 352.05 | 352.05 | 364 | 349.3 | 3,896 |
| August 17, 2026 | 351.2 | 355.3 | 355.3 | 357.7 | 351.2 | 1,535 |
| August 14, 2026 | 372 | 360.8 | 360.8 | 372 | 355.35 | 2,084 |
| August 13, 2026 | 373 | 364.05 | 364.05 | 373 | 357.05 | 3,500 |
| August 12, 2026 | 371 | 363.35 | 363.35 | 374.8 | 360 | 5,953 |
| August 11, 2026 | 370 | 368.65 | 368.65 | 373.8 | 353.35 | 6,762 |
| August 10, 2026 | 375.75 | 365.25 | 365.25 | 376.3 | 361.5 | 3,644 |
| August 07, 2026 | 378.25 | 377 | 377 | 380.8 | 374.35 | 462 |
| August 06, 2026 | 388.15 | 378.9 | 378.9 | 389.95 | 376.45 | 625 |
| August 05, 2026 | 388.75 | 380.8 | 380.8 | 388.75 | 377.5 | 858 |
| August 04, 2026 | 394.5 | 386.25 | 386.25 | 395 | 381.6 | 5,392 |
| August 03, 2026 | 376.55 | 389.7 | 389.7 | 395 | 372.1 | 16,538 |
| July 31, 2026 | 383 | 376.2 | 376.2 | 383 | 363.05 | 17,455 |
| July 30, 2026 | 372.9 | 377.2 | 377.2 | 380.05 | 370.35 | 3,739 |
| July 29, 2026 | 374.95 | 373.2 | 373.2 | 381.9 | 371 | 1,667 |
| July 28, 2026 | 367.35 | 377.7 | 377.7 | 383.65 | 367.35 | 3,139 |
| July 27, 2026 | 389 | 375 | 375 | 389 | 368.1 | 9,208 |
| July 24, 2026 | 361 | 377.7 | 377.7 | 381 | 361 | 1,888 |
| July 23, 2026 | 374.65 | 372.35 | 372.35 | 378.9 | 370.4 | 978 |
| July 22, 2026 | 369.8 | 376.25 | 376.25 | 379.5 | 367.05 | 3,872 |
| July 21, 2026 | 375.25 | 373.95 | 373.95 | 380.75 | 367.05 | 889 |
| July 20, 2026 | 378 | 377.25 | 377.25 | 379.95 | 371.2 | 1,803 |
| July 17, 2026 | 364.6 | 376.6 | 376.6 | 380.25 | 364.6 | 6,774 |
| July 16, 2026 | 365.1 | 370.15 | 370.15 | 372 | 362.5 | 4,752 |
| July 15, 2026 | 367.6 | 365.45 | 365.45 | 369 | 361 | 9,400 |
| July 14, 2026 | 375.7 | 369.65 | 369.65 | 375.7 | 361.05 | 5,376 |
| July 13, 2026 | 369.8 | 369.85 | 369.85 | 372.05 | 363.1 | 11,110 |
| July 10, 2026 | 367.4 | 370.75 | 370.75 | 374.45 | 360.35 | 16,518 |
| July 09, 2026 | 366.3 | 369.2 | 369.2 | 374 | 365.3 | 9,427 |
| July 08, 2026 | 376 | 364.35 | 364.35 | 376 | 363.05 | 1,623 |
| July 07, 2026 | 365 | 376.4 | 376.4 | 380 | 363.6 | 13,789 |
| July 06, 2026 | 372.6 | 375.95 | 375.95 | 380 | 372.6 | 521 |
| July 03, 2026 | 385 | 382.35 | 382.35 | 385 | 378.4 | 2,427 |
| July 02, 2026 | 394 | 382.7 | 382.7 | 394 | 380.1 | 1,949 |
| July 01, 2026 | 389 | 381.85 | 381.85 | 389 | 378 | 2,084 |
| June 30, 2026 | 386 | 377.8 | 377.8 | 391.95 | 374.15 | 2,499 |
| June 29, 2026 | 388.75 | 379.95 | 379.95 | 394.25 | 370.35 | 16,181 |
| June 25, 2026 | 390 | 392.75 | 392.75 | 398.95 | 384.05 | 5,558 |
| June 24, 2026 | 394.15 | 398.7 | 398.7 | 401 | 393 | 5,994 |
| June 23, 2026 | 400 | 394.3 | 394.3 | 400.8 | 392 | 2,130 |
| 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 |
AD
