Crest Ventures Limited (BOM:511413)
India · Delayed Price · Currency is INR 339.80
-11.20 (-3.19%)
At close: Oct 23, 2026
Crest Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 340.00 | 340.00 | 322.95 | 339.80 | 339.80 | -3.19% | 1,010 |
| Oct 22, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | -0.43% | 1 |
| Oct 21, 2026 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | -2.08% | 1 |
| Oct 16, 2026 | 355.95 | 360.00 | 352.00 | 360.00 | 360.00 | 1.64% | 18 |
| Oct 15, 2026 | 346.00 | 361.40 | 346.00 | 354.20 | 354.20 | 1.26% | 137 |
| Oct 14, 2026 | 352.50 | 352.50 | 349.80 | 349.80 | 349.80 | 0.95% | 4 |
| Oct 13, 2026 | 351.90 | 351.90 | 345.50 | 346.50 | 346.50 | -0.55% | 187 |
| Oct 12, 2026 | 348.50 | 348.50 | 348.15 | 348.40 | 348.40 | -3.57% | 9 |
| Oct 9, 2026 | 351.00 | 361.80 | 351.00 | 361.30 | 361.30 | 2.06% | 141 |
| Oct 8, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | -0.45% | 5 |
| Oct 7, 2026 | 357.05 | 357.25 | 355.60 | 355.60 | 355.60 | -2.66% | 328 |
| Oct 6, 2026 | 366.10 | 366.10 | 365.30 | 365.30 | 365.30 | -0.22% | 4 |
| Oct 5, 2026 | 409.95 | 409.95 | 365.15 | 366.10 | 366.10 | 1.60% | 42 |
| Oct 1, 2026 | 360.00 | 365.00 | 360.00 | 360.35 | 360.35 | -0.85% | 82 |
| Sep 30, 2026 | 353.00 | 377.90 | 353.00 | 363.45 | 363.45 | 0.99% | 591 |
| Sep 29, 2026 | 359.85 | 359.90 | 359.85 | 359.90 | 359.90 | -0.37% | 2 |
| Sep 25, 2026 | 361.25 | 361.25 | 361.25 | 361.25 | 361.25 | 0.89% | 100 |
| Sep 23, 2026 | 372.00 | 372.00 | 358.00 | 358.05 | 358.05 | -1.23% | 77 |
| Sep 22, 2026 | 374.90 | 385.90 | 361.05 | 362.50 | 362.50 | -0.78% | 323 |
| Sep 21, 2026 | 360.15 | 369.50 | 360.10 | 365.35 | 365.35 | 1.46% | 251 |
| Sep 18, 2026 | 391.30 | 391.30 | 360.10 | 360.10 | 360.10 | -6.81% | 353 |
| Sep 17, 2026 | 362.00 | 410.00 | 362.00 | 386.40 | 386.40 | 9.46% | 21 |
| Sep 16, 2026 | 366.80 | 366.80 | 352.00 | 353.00 | 353.00 | -1.08% | 16 |
| Sep 15, 2026 | 345.05 | 358.15 | 343.55 | 356.85 | 356.85 | 1.52% | 289 |
| Sep 11, 2026 | 353.55 | 353.55 | 351.50 | 351.50 | 351.50 | -2.52% | 21 |
| Sep 10, 2026 | 355.00 | 360.75 | 350.05 | 360.60 | 360.60 | 1.58% | 86 |
| Sep 9, 2026 | 340.00 | 357.75 | 340.00 | 355.00 | 355.00 | -2.19% | 477 |
| Sep 8, 2026 | 361.00 | 362.95 | 353.45 | 362.95 | 362.95 | -2.01% | 226 |
| Sep 7, 2026 | 356.15 | 370.40 | 356.15 | 370.40 | 370.40 | 4.03% | 35 |
| Sep 4, 2026 | 364.50 | 364.80 | 356.05 | 356.05 | 356.05 | -3.64% | 15 |
| Sep 3, 2026 | 359.00 | 369.50 | 359.00 | 369.50 | 369.50 | 1.05% | 674 |
| Sep 2, 2026 | 361.45 | 367.95 | 361.45 | 365.65 | 365.65 | 0.15% | 106 |
| Sep 1, 2026 | 365.10 | 365.10 | 365.10 | 365.10 | 365.10 | - | 33 |
| Aug 28, 2026 | 372.00 | 372.30 | 365.00 | 365.10 | 365.10 | -1.85% | 140 |
| Aug 27, 2026 | 368.55 | 374.95 | 368.55 | 372.00 | 372.00 | 4.97% | 107 |
| Aug 25, 2026 | 360.50 | 361.10 | 352.60 | 354.40 | 354.40 | 3.82% | 522 |
| Aug 24, 2026 | 341.35 | 341.35 | 341.35 | 341.35 | 341.35 | -4.60% | 8 |
| Aug 21, 2026 | 355.65 | 357.80 | 352.50 | 357.80 | 357.80 | -0.94% | 9 |
| Aug 20, 2026 | 354.55 | 361.20 | 354.55 | 361.20 | 361.20 | 0.18% | 572 |
| Aug 19, 2026 | 333.95 | 367.10 | 333.95 | 360.55 | 360.55 | 2.04% | 388 |
| Aug 18, 2026 | 357.50 | 357.50 | 350.00 | 353.35 | 353.35 | 0.10% | 30 |
| Aug 17, 2026 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | -1.73% | 18 |
| Aug 14, 2026 | 361.30 | 361.30 | 359.20 | 359.20 | 359.20 | -1.25% | 29 |
| Aug 13, 2026 | 357.00 | 364.75 | 357.00 | 364.75 | 363.75 | -0.40% | 92 |
| Aug 12, 2026 | 365.60 | 366.20 | 365.60 | 366.20 | 365.20 | 0.88% | 11 |
| Aug 11, 2026 | 350.55 | 399.95 | 350.55 | 363.00 | 362.00 | -2.13% | 424 |
| Aug 10, 2026 | 382.40 | 382.40 | 364.50 | 370.90 | 369.88 | -3.01% | 89 |
| Aug 6, 2026 | 383.50 | 383.50 | 382.40 | 382.40 | 381.35 | 0.50% | 12 |
| Aug 5, 2026 | 383.60 | 383.60 | 380.00 | 380.50 | 379.46 | -1.91% | 67 |
| Aug 4, 2026 | 389.90 | 391.85 | 380.60 | 387.90 | 386.84 | -0.51% | 808 |