Crest Ventures Limited (BOM:511413)
India · Delayed Price · Currency is INR 351.50
-9.10 (-2.52%)
At close: Sep 11, 2026
Crest Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 381.10 | 397.20 | 374.65 | 389.90 | 388.83 | 4.07% | 1,055 |
| Jul 31, 2026 | 371.95 | 380.55 | 364.75 | 374.65 | 373.62 | 0.44% | 105 |
| Jul 29, 2026 | 381.00 | 381.00 | 369.05 | 373.00 | 371.98 | -2.10% | 78 |
| Jul 28, 2026 | 365.50 | 381.00 | 365.00 | 381.00 | 379.96 | 3.83% | 12 |
| Jul 27, 2026 | 368.45 | 369.25 | 366.95 | 366.95 | 365.94 | -0.90% | 193 |
| Jul 23, 2026 | 405.00 | 405.00 | 370.30 | 370.30 | 369.28 | -0.67% | 33 |
| Jul 22, 2026 | 369.50 | 374.95 | 366.90 | 372.80 | 371.78 | 0.76% | 38 |
| Jul 21, 2026 | 405.00 | 405.00 | 370.00 | 370.00 | 368.99 | -4.87% | 8 |
| Jul 20, 2026 | 374.30 | 410.00 | 374.30 | 388.95 | 387.88 | 3.91% | 23 |
| Jul 17, 2026 | 364.95 | 380.00 | 364.25 | 374.30 | 373.27 | 2.56% | 370 |
| Jul 15, 2026 | 366.50 | 366.50 | 362.00 | 364.95 | 363.95 | 0.66% | 162 |
| Jul 14, 2026 | 364.55 | 366.95 | 361.20 | 362.55 | 361.56 | -1.84% | 74 |
| Jul 10, 2026 | 367.45 | 373.00 | 360.00 | 369.35 | 368.34 | 1.61% | 1,258 |
| Jul 8, 2026 | 372.20 | 372.25 | 362.50 | 363.50 | 362.50 | -1.38% | 104 |
| Jul 7, 2026 | 372.60 | 372.60 | 364.95 | 368.60 | 367.59 | -1.07% | 2,768 |
| Jul 6, 2026 | 376.70 | 376.70 | 372.60 | 372.60 | 371.58 | -0.90% | 6 |
| Jul 3, 2026 | 376.05 | 376.05 | 376.00 | 376.00 | 374.97 | 3.87% | 5 |
| Jul 2, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 361.01 | -4.94% | 4 |
| Jul 1, 2026 | 382.85 | 385.50 | 374.50 | 380.80 | 379.76 | 0.77% | 341 |
| Jun 30, 2026 | 400.00 | 400.00 | 375.10 | 377.90 | 376.86 | 1.55% | 25,259 |
| Jun 29, 2026 | 410.00 | 410.00 | 372.15 | 372.15 | 371.13 | -4.86% | 148 |
| Jun 25, 2026 | 398.95 | 399.00 | 384.00 | 391.15 | 390.08 | -2.21% | 224 |
| Jun 24, 2026 | 393.90 | 400.00 | 393.90 | 400.00 | 398.90 | 1.54% | 2 |
| Jun 23, 2026 | 402.50 | 402.50 | 393.80 | 393.95 | 392.87 | -1.61% | 187 |