Crest Ventures Limited (BOM:511413)
India · Delayed Price · Currency is INR 370.90
-0.40 (-0.11%)
At close: Jan 22, 2026
Crest Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 370.90 | 373.15 | 357.85 | 365.90 | 365.90 | -1.35% | 212 |
| Jan 22, 2026 | 373.65 | 376.00 | 369.15 | 370.90 | 370.90 | -0.11% | 398 |
| Jan 21, 2026 | 372.25 | 372.25 | 354.00 | 371.30 | 371.30 | -1.67% | 621 |
| Jan 20, 2026 | 382.60 | 383.15 | 375.45 | 377.60 | 377.60 | -2.92% | 403 |
| Jan 19, 2026 | 399.90 | 429.90 | 382.60 | 388.95 | 388.95 | -0.65% | 3,301 |
| Jan 16, 2026 | 379.00 | 394.85 | 352.15 | 391.50 | 391.50 | 3.57% | 3,291 |
| Jan 12, 2026 | 383.90 | 384.05 | 377.90 | 378.00 | 378.00 | -0.47% | 164 |
| Jan 9, 2026 | 383.10 | 383.10 | 375.95 | 379.80 | 379.80 | -2.11% | 38 |
| Jan 8, 2026 | 386.10 | 392.00 | 380.90 | 388.00 | 388.00 | -2.02% | 325 |
| Jan 7, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 1.01% | 20 |
| Jan 6, 2026 | 397.05 | 397.80 | 389.20 | 392.05 | 392.05 | -2.49% | 579 |
| Jan 5, 2026 | 397.85 | 405.00 | 387.70 | 402.05 | 402.05 | 0.94% | 870 |
| Jan 2, 2026 | 390.20 | 398.35 | 390.20 | 398.30 | 398.30 | 3.99% | 632 |
| Jan 1, 2026 | 383.05 | 383.05 | 383.00 | 383.00 | 383.00 | - | 200 |
| Dec 31, 2025 | 365.05 | 390.00 | 365.05 | 383.00 | 383.00 | -1.95% | 103 |
| Dec 29, 2025 | 385.20 | 390.60 | 383.10 | 390.60 | 390.60 | 0.84% | 349 |
| Dec 26, 2025 | 391.00 | 392.95 | 387.25 | 387.35 | 387.35 | -3.56% | 88 |
| Dec 24, 2025 | 386.95 | 404.50 | 375.45 | 401.65 | 401.65 | 2.72% | 3,187 |
| Dec 23, 2025 | 399.00 | 399.00 | 391.00 | 391.00 | 391.00 | -1.70% | 138 |
| Dec 22, 2025 | 387.20 | 400.25 | 383.05 | 397.75 | 397.75 | 1.71% | 1,657 |
| Dec 19, 2025 | 373.00 | 420.00 | 373.00 | 391.05 | 391.05 | 8.25% | 9,491 |
| Dec 18, 2025 | 361.25 | 361.25 | 361.25 | 361.25 | 361.25 | 1.22% | 1 |
| Dec 17, 2025 | 356.25 | 369.50 | 355.00 | 356.90 | 356.90 | -0.82% | 96 |
| Dec 16, 2025 | 356.80 | 363.30 | 356.80 | 359.85 | 359.85 | 0.78% | 177 |
| Dec 15, 2025 | 358.00 | 369.95 | 356.80 | 357.05 | 357.05 | -0.76% | 435 |
| Dec 12, 2025 | 363.00 | 363.05 | 357.50 | 359.80 | 359.80 | -3.03% | 176 |
| Dec 11, 2025 | 355.00 | 371.10 | 355.00 | 371.05 | 371.05 | 4.20% | 121 |
| Dec 10, 2025 | 358.05 | 362.95 | 356.00 | 356.10 | 356.10 | -0.53% | 72 |
| Dec 8, 2025 | 363.55 | 363.55 | 353.95 | 358.00 | 358.00 | -1.84% | 633 |
| Dec 5, 2025 | 367.50 | 377.75 | 361.25 | 364.70 | 364.70 | -2.15% | 308 |
| Dec 4, 2025 | 375.00 | 375.00 | 369.45 | 372.70 | 372.70 | -0.48% | 46 |
| Dec 3, 2025 | 398.75 | 398.75 | 374.00 | 374.50 | 374.50 | -1.67% | 323 |
| Dec 2, 2025 | 372.00 | 389.95 | 372.00 | 380.85 | 380.85 | -0.94% | 402 |
| Dec 1, 2025 | 389.10 | 391.90 | 382.90 | 384.45 | 384.45 | -0.70% | 206 |
| Nov 28, 2025 | 389.90 | 417.00 | 386.00 | 387.15 | 387.15 | 4.14% | 13,180 |
| Nov 27, 2025 | 346.95 | 410.00 | 346.00 | 371.75 | 371.75 | 5.93% | 771 |
| Nov 26, 2025 | 359.70 | 369.95 | 348.00 | 350.95 | 350.95 | 0.26% | 195 |
| Nov 25, 2025 | 350.25 | 352.00 | 348.10 | 350.05 | 350.05 | -0.01% | 28 |
| Nov 24, 2025 | 363.55 | 363.55 | 350.00 | 350.10 | 350.10 | -4.70% | 617 |
| Nov 21, 2025 | 374.00 | 376.90 | 365.70 | 367.35 | 367.35 | 0.81% | 596 |
| Nov 20, 2025 | 351.45 | 370.00 | 345.20 | 364.40 | 364.40 | 3.70% | 765 |
| Nov 19, 2025 | 355.50 | 356.00 | 345.00 | 351.40 | 351.40 | -2.13% | 378 |
| Nov 18, 2025 | 362.95 | 364.65 | 355.90 | 359.05 | 359.05 | -1.86% | 76 |
| Nov 17, 2025 | 364.05 | 368.95 | 360.10 | 365.85 | 365.85 | -3.71% | 190 |
| Nov 14, 2025 | 378.95 | 380.85 | 372.30 | 379.95 | 379.95 | 0.13% | 352 |
| Nov 13, 2025 | 375.00 | 383.15 | 375.00 | 379.45 | 379.45 | 3.08% | 309 |
| Nov 12, 2025 | 374.95 | 374.95 | 367.00 | 368.10 | 368.10 | 1.94% | 188 |
| Nov 11, 2025 | 364.05 | 367.85 | 360.00 | 361.10 | 361.10 | -2.56% | 303 |
| Nov 10, 2025 | 376.75 | 376.75 | 368.95 | 370.60 | 370.60 | -1.63% | 723 |
| Nov 7, 2025 | 373.95 | 377.65 | 368.20 | 376.75 | 376.75 | -0.23% | 221 |