Crest Ventures Limited (BOM:511413)
India · Delayed Price · Currency is INR 348.00
+0.25 (0.07%)
At close: May 29, 2026
Crest Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 350.00 | 350.00 | 346.15 | 348.00 | 348.00 | 0.07% | 7 |
| May 27, 2026 | 342.85 | 348.60 | 342.85 | 347.75 | 347.75 | -0.76% | 143 |
| May 26, 2026 | 345.05 | 350.40 | 345.00 | 350.40 | 350.40 | -0.19% | 14 |
| May 25, 2026 | 352.05 | 352.05 | 349.95 | 351.05 | 351.05 | 1.24% | 1,065 |
| May 21, 2026 | 351.80 | 353.20 | 346.20 | 346.75 | 346.75 | 0.62% | 53 |
| May 20, 2026 | 350.50 | 350.50 | 344.60 | 344.60 | 344.60 | -2.09% | 2 |
| May 19, 2026 | 355.50 | 355.50 | 351.00 | 351.95 | 351.95 | -0.80% | 109 |
| May 18, 2026 | 379.95 | 379.95 | 353.15 | 354.80 | 354.80 | -1.42% | 52 |
| May 15, 2026 | 372.00 | 372.00 | 344.50 | 359.90 | 359.90 | -3.42% | 1,083 |
| May 14, 2026 | 372.75 | 396.90 | 352.50 | 372.65 | 372.65 | -5.42% | 413 |
| May 13, 2026 | 362.05 | 394.00 | 356.05 | 394.00 | 394.00 | 8.82% | 275 |
| May 12, 2026 | 397.00 | 397.00 | 359.45 | 362.05 | 362.05 | -2.99% | 102 |
| May 11, 2026 | 381.00 | 394.80 | 362.50 | 373.20 | 373.20 | -1.61% | 2,252 |
| May 8, 2026 | 377.35 | 380.00 | 377.35 | 379.30 | 379.30 | 0.20% | 242 |
| May 7, 2026 | 372.45 | 378.55 | 372.45 | 378.55 | 378.55 | 4.00% | 147 |
| May 6, 2026 | 362.55 | 370.00 | 358.50 | 364.00 | 364.00 | 1.00% | 2,900 |
| May 5, 2026 | 363.50 | 363.50 | 359.85 | 360.40 | 360.40 | -0.88% | 41 |
| May 4, 2026 | 362.10 | 364.10 | 362.10 | 363.60 | 363.60 | -0.16% | 24 |
| Apr 30, 2026 | 368.00 | 368.00 | 363.00 | 364.20 | 364.20 | -0.65% | 925 |
| Apr 29, 2026 | 364.50 | 370.00 | 363.40 | 366.60 | 366.60 | 0.96% | 992 |
| Apr 28, 2026 | 369.70 | 369.70 | 363.10 | 363.10 | 363.10 | -1.77% | 25 |
| Apr 27, 2026 | 361.25 | 369.65 | 360.00 | 369.65 | 369.65 | 2.82% | 203 |
| Apr 24, 2026 | 362.50 | 362.50 | 359.50 | 359.50 | 359.50 | -0.55% | 43 |
| Apr 23, 2026 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | -0.18% | 1 |
| Apr 22, 2026 | 367.05 | 368.15 | 362.15 | 362.15 | 362.15 | -1.33% | 161 |
| Apr 21, 2026 | 366.90 | 375.00 | 364.20 | 367.05 | 367.05 | -0.30% | 474 |
| Apr 20, 2026 | 364.35 | 368.80 | 357.50 | 368.15 | 368.15 | -0.46% | 95 |
| Apr 17, 2026 | 361.50 | 379.95 | 360.50 | 369.85 | 369.85 | 1.50% | 153 |
| Apr 16, 2026 | 355.50 | 364.90 | 355.50 | 364.40 | 364.40 | 1.56% | 773 |
| Apr 15, 2026 | 361.50 | 361.50 | 351.05 | 358.80 | 358.80 | 4.38% | 42 |
| Apr 13, 2026 | 345.95 | 350.05 | 343.05 | 343.75 | 343.75 | -2.87% | 258 |
| Apr 10, 2026 | 340.00 | 365.00 | 338.00 | 353.90 | 353.90 | 2.91% | 3,151 |
| Apr 9, 2026 | 349.75 | 349.75 | 336.20 | 343.90 | 343.90 | -1.67% | 1,728 |
| Apr 8, 2026 | 349.90 | 349.90 | 349.75 | 349.75 | 349.75 | 4.87% | 235 |
| Apr 7, 2026 | 339.75 | 339.75 | 333.50 | 333.50 | 333.50 | -0.21% | 91 |
| Apr 6, 2026 | 328.25 | 334.20 | 326.90 | 334.20 | 334.20 | 1.58% | 33 |
| Apr 2, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 0.30% | 1 |
| Apr 1, 2026 | 332.50 | 333.30 | 321.90 | 328.00 | 328.00 | 3.40% | 462 |
| Mar 30, 2026 | 306.45 | 320.00 | 306.45 | 317.20 | 317.20 | 2.62% | 555 |
| Mar 27, 2026 | 316.00 | 323.80 | 304.95 | 309.10 | 309.10 | -1.70% | 211 |
| Mar 25, 2026 | 318.55 | 325.00 | 312.90 | 314.45 | 314.45 | -1.26% | 954 |
| Mar 24, 2026 | 319.40 | 328.00 | 314.95 | 318.45 | 318.45 | 0.09% | 1,105 |
| Mar 23, 2026 | 325.00 | 325.40 | 315.25 | 318.15 | 318.15 | -3.25% | 9 |
| Mar 20, 2026 | 314.50 | 334.90 | 314.50 | 328.85 | 328.85 | 6.08% | 177 |
| Mar 19, 2026 | 323.85 | 323.85 | 306.40 | 310.00 | 310.00 | -4.29% | 128 |
| Mar 18, 2026 | 325.95 | 327.40 | 323.85 | 323.90 | 323.90 | 0.28% | 275 |
| Mar 17, 2026 | 329.70 | 329.70 | 315.80 | 323.00 | 323.00 | -0.46% | 123 |
| Mar 16, 2026 | 306.05 | 368.00 | 301.05 | 324.50 | 324.50 | 1.00% | 448 |
| Mar 13, 2026 | 346.90 | 346.90 | 315.05 | 321.30 | 321.30 | -5.07% | 1,126 |
| Mar 12, 2026 | 338.50 | 340.65 | 337.85 | 338.45 | 338.45 | -1.30% | 28 |