Crest Ventures Limited CREST
NSE · India · Finance
INR 363.00-3.85 (-1.05%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 362.35 | -1.23% | INR 368.65 | INR 370.45 | INR 358.00 | 3.32K |
| 2026-09-30 | INR 366.85 | +2.79% | INR 364.95 | INR 375.00 | INR 355.00 | 4.06K |
| 2026-09-29 | INR 356.90 | -0.83% | INR 361.90 | INR 361.90 | INR 355.00 | 768 |
| 2026-09-28 | INR 359.90 | -0.83% | INR 359.25 | INR 362.25 | INR 356.35 | 606 |
| 2026-09-25 | INR 362.90 | -0.34% | INR 361.00 | INR 370.00 | INR 354.00 | 4.33K |
| 2026-09-24 | INR 364.15 | -0.51% | INR 362.60 | INR 364.95 | INR 360.00 | 1.49K |
| 2026-09-23 | INR 366.00 | +0.63% | INR 369.95 | INR 370.00 | INR 357.55 | 2.31K |
| 2026-09-22 | INR 363.70 | -0.91% | INR 368.50 | INR 385.00 | INR 362.00 | 2.88K |
| 2026-09-21 | INR 367.05 | +0.36% | INR 361.60 | INR 370.00 | INR 356.20 | 2.36K |
| 2026-09-18 | INR 365.75 | -1.42% | INR 374.00 | INR 385.00 | INR 356.35 | 2.31K |
| 2026-09-17 | INR 371.00 | +3.07% | INR 359.00 | INR 380.00 | INR 352.55 | 1.81K |
| 2026-09-16 | INR 359.95 | +1.49% | INR 357.00 | INR 360.95 | INR 355.00 | 14.81K |
| 2026-09-15 | INR 354.65 | -0.17% | INR 350.50 | INR 357.95 | INR 347.50 | 6.24K |
| 2026-09-14 | INR 355.25 | 0.00% | INR 355.25 | INR 355.25 | INR 355.25 | 0 |
| 2026-09-11 | INR 355.25 | -0.60% | INR 358.20 | INR 361.45 | INR 354.00 | 285 |
| 2026-09-10 | INR 357.40 | -1.09% | INR 360.15 | INR 375.00 | INR 350.00 | 6.49K |
| 2026-09-09 | INR 361.35 | -0.28% | INR 356.00 | INR 364.20 | INR 354.10 | 3.15K |
| 2026-09-08 | INR 362.35 | -2.24% | INR 366.00 | INR 368.00 | INR 356.50 | 7.15K |
| 2026-09-07 | INR 370.65 | +3.25% | INR 357.35 | INR 375.00 | INR 351.75 | 5.29K |
| 2026-09-04 | INR 359.00 | -1.72% | INR 369.90 | INR 369.90 | INR 356.20 | 1.51K |
| 2026-09-03 | INR 365.30 | +0.10% | INR 360.60 | INR 374.00 | INR 359.00 | 5.70K |
| 2026-09-02 | INR 364.95 | +0.14% | INR 357.00 | INR 370.00 | INR 357.00 | 4.04K |
| 2026-09-01 | INR 364.45 | +0.10% | INR 364.10 | INR 374.90 | INR 363.00 | 369 |
| 2026-08-31 | INR 364.10 | -2.11% | INR 371.80 | INR 371.85 | INR 362.50 | 374 |
| 2026-08-28 | INR 371.95 | +0.03% | INR 363.40 | INR 378.00 | INR 363.05 | 938 |
| 2026-08-27 | INR 371.85 | -0.13% | INR 363.00 | INR 390.00 | INR 363.00 | 4.17K |
| 2026-08-26 | INR 372.35 | +3.81% | INR 357.95 | INR 378.00 | INR 357.95 | 18.58K |
| 2026-08-25 | INR 358.70 | -1.52% | INR 371.00 | INR 371.00 | INR 356.20 | 2.71K |
| 2026-08-24 | INR 364.25 | +0.68% | INR 360.25 | INR 365.00 | INR 359.00 | 954 |
| 2026-08-21 | INR 361.80 | -0.86% | INR 360.10 | INR 365.00 | INR 357.80 | 1.29K |
| 2026-08-20 | INR 364.95 | +0.30% | INR 355.75 | INR 368.00 | INR 355.65 | 8.03K |
| 2026-08-19 | INR 363.85 | +3.35% | INR 351.00 | INR 370.00 | INR 345.25 | 11.70K |
| 2026-08-18 | INR 352.05 | -0.91% | INR 354.95 | INR 364.00 | INR 349.30 | 3.89K |
| 2026-08-17 | INR 355.30 | -1.52% | INR 351.20 | INR 357.70 | INR 351.20 | 1.54K |
| 2026-08-14 | INR 360.80 | -0.89% | INR 372.00 | INR 372.00 | INR 355.35 | 2.08K |
| 2026-08-13 | INR 364.05 | +0.19% | INR 373.00 | INR 373.00 | INR 357.05 | 3.48K |
| 2026-08-12 | INR 363.35 | -1.44% | INR 371.00 | INR 374.80 | INR 360.00 | 5.85K |
| 2026-08-11 | INR 368.65 | +0.93% | INR 370.00 | INR 373.80 | INR 353.35 | 6.59K |
| 2026-08-10 | INR 365.25 | -3.12% | INR 375.75 | INR 376.30 | INR 361.50 | 3.57K |
| 2026-08-07 | INR 377.00 | -0.50% | INR 378.25 | INR 380.80 | INR 374.35 | 396 |
| 2026-08-06 | INR 378.90 | -0.50% | INR 388.15 | INR 389.95 | INR 376.45 | 624 |
| 2026-08-05 | INR 380.80 | -1.41% | INR 388.75 | INR 388.75 | INR 377.50 | 858 |
| 2026-08-04 | INR 386.25 | -0.89% | INR 394.50 | INR 395.00 | INR 381.60 | 5.38K |
| 2026-08-03 | INR 389.70 | +3.59% | INR 376.55 | INR 395.00 | INR 372.10 | 15.91K |
| 2026-07-31 | INR 376.20 | -0.27% | INR 383.00 | INR 383.00 | INR 363.05 | 17.39K |
| 2026-07-30 | INR 377.20 | +1.07% | INR 372.90 | INR 380.05 | INR 370.35 | 3.71K |
| 2026-07-29 | INR 373.20 | -1.19% | INR 374.95 | INR 381.90 | INR 371.00 | 1.67K |
| 2026-07-28 | INR 377.70 | +0.72% | INR 367.35 | INR 383.65 | INR 367.35 | 3.14K |
| 2026-07-27 | INR 375.00 | -0.71% | INR 389.00 | INR 389.00 | INR 368.10 | 8.22K |
| 2026-07-24 | INR 377.70 | +1.44% | INR 361.00 | INR 381.00 | INR 361.00 | 1.83K |
| 2026-07-23 | INR 372.35 | -1.04% | INR 374.65 | INR 378.90 | INR 370.40 | 828 |
| 2026-07-22 | INR 376.25 | +0.62% | INR 369.80 | INR 379.50 | INR 367.05 | 3.75K |
| 2026-07-21 | INR 373.95 | -0.87% | INR 375.25 | INR 380.75 | INR 367.05 | 889 |
| 2026-07-20 | INR 377.25 | +0.17% | INR 378.00 | INR 379.95 | INR 371.20 | 1.80K |
| 2026-07-17 | INR 376.60 | +1.74% | INR 364.60 | INR 380.25 | INR 364.60 | 6.54K |
| 2026-07-16 | INR 370.15 | +1.29% | INR 365.10 | INR 372.00 | INR 362.50 | 4.73K |
| 2026-07-15 | INR 365.45 | -1.14% | INR 367.60 | INR 369.00 | INR 361.00 | 9.40K |
| 2026-07-14 | INR 369.65 | -0.05% | INR 375.70 | INR 375.70 | INR 361.05 | 5.04K |
| 2026-07-13 | INR 369.85 | -0.24% | INR 369.80 | INR 372.05 | INR 363.10 | 11.11K |
| 2026-07-10 | INR 370.75 | +0.42% | INR 367.40 | INR 374.45 | INR 360.35 | 15.64K |
| 2026-07-09 | INR 369.20 | +1.33% | INR 366.30 | INR 374.00 | INR 365.30 | 9.03K |
| 2026-07-08 | INR 364.35 | -3.20% | INR 376.00 | INR 376.00 | INR 363.05 | 1.62K |
| 2026-07-07 | INR 376.40 | +0.12% | INR 365.00 | INR 380.00 | INR 363.60 | 13.78K |
| 2026-07-06 | INR 375.95 | -1.67% | INR 372.60 | INR 380.00 | INR 372.60 | 506 |
| 2026-07-03 | INR 382.35 | -0.09% | INR 385.00 | INR 385.00 | INR 378.40 | 2.12K |
| 2026-07-02 | INR 382.70 | +0.22% | INR 394.00 | INR 394.00 | INR 380.10 | 1.93K |
| 2026-07-01 | INR 381.85 | +1.07% | INR 389.00 | INR 389.00 | INR 378.00 | 2.08K |
| 2026-06-30 | INR 377.80 | -0.57% | INR 386.00 | INR 391.95 | INR 374.15 | 2.42K |
| 2026-06-29 | INR 379.95 | -3.26% | INR 388.75 | INR 394.25 | INR 370.35 | 16.18K |
| 2026-06-26 | INR 392.75 | 0.00% | INR 392.75 | INR 392.75 | INR 392.75 | 0 |
| 2026-06-25 | INR 392.75 | -1.49% | INR 390.00 | INR 398.95 | INR 384.05 | 5.49K |
| 2026-06-24 | INR 398.70 | +1.12% | INR 394.15 | INR 401.00 | INR 393.00 | 5.36K |
| 2026-06-23 | INR 394.30 | -2.51% | INR 400.00 | INR 400.80 | INR 392.00 | 2.12K |
| 2026-06-22 | INR 404.45 | +0.57% | INR 396.70 | INR 407.85 | INR 388.10 | 15.79K |
| 2026-06-19 | INR 402.15 | +1.86% | INR 390.90 | INR 404.45 | INR 387.10 | 7.71K |
| 2026-06-18 | INR 394.80 | -0.99% | INR 398.75 | INR 414.00 | INR 386.35 | 8.46K |
| 2026-06-17 | INR 398.75 | +1.96% | INR 391.95 | INR 399.70 | INR 384.40 | 11.10K |
| 2026-06-16 | INR 391.10 | +2.14% | INR 385.90 | INR 398.00 | INR 371.30 | 36.94K |
| 2026-06-15 | INR 382.90 | +1.07% | INR 372.00 | INR 389.70 | INR 372.00 | 7.45K |
| 2026-06-12 | INR 378.85 | +2.68% | INR 370.15 | INR 384.70 | INR 360.40 | 18.26K |
| 2026-06-11 | INR 368.95 | -2.83% | INR 377.60 | INR 377.60 | INR 364.00 | 17.16K |
| 2026-06-10 | INR 379.70 | +4.77% | INR 364.95 | INR 381.65 | INR 361.00 | 18.96K |
| 2026-06-09 | INR 362.40 | +0.69% | INR 362.75 | INR 366.00 | INR 355.05 | 43.71K |
| 2026-06-08 | INR 359.90 | -0.47% | INR 361.60 | INR 372.40 | INR 352.00 | 59.05K |
| 2026-06-05 | INR 361.60 | +5.52% | INR 342.70 | INR 375.30 | INR 341.40 | 162.54K |
| 2026-06-04 | INR 342.70 | -0.13% | INR 340.00 | INR 367.60 | INR 336.50 | 17.95K |
| 2026-06-03 | INR 343.15 | -0.54% | INR 341.50 | INR 345.60 | INR 340.00 | 555 |
| 2026-06-02 | INR 345.00 | +0.26% | INR 355.35 | INR 356.35 | INR 341.30 | 6.79K |
| 2026-06-01 | INR 344.10 | -1.05% | INR 340.00 | INR 349.95 | INR 336.30 | 7.00K |
| 2026-05-29 | INR 347.75 | -1.21% | INR 354.85 | INR 354.85 | INR 346.00 | 2.23K |