Crest Ventures Limited (BOM:511413)
India · Delayed Price · Currency is INR 357.80
-3.40 (-0.94%)
At close: Aug 21, 2026
Crest Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 403.10 | 405.00 | 392.80 | 400.40 | 399.30 | 0.34% | 392 |
| Jun 19, 2026 | 395.00 | 402.85 | 393.05 | 399.05 | 397.96 | 1.53% | 365 |
| Jun 18, 2026 | 394.85 | 412.00 | 386.70 | 393.05 | 391.97 | -1.49% | 1,303 |
| Jun 17, 2026 | 387.30 | 400.30 | 387.00 | 399.00 | 397.91 | 1.85% | 356 |
| Jun 16, 2026 | 382.90 | 400.00 | 374.00 | 391.75 | 390.68 | 2.85% | 139 |
| Jun 15, 2026 | 379.30 | 385.00 | 369.50 | 380.90 | 379.86 | 0.91% | 205 |
| Jun 12, 2026 | 363.05 | 381.00 | 362.00 | 377.45 | 376.42 | 2.82% | 558 |
| Jun 11, 2026 | 380.00 | 380.00 | 362.85 | 367.10 | 366.09 | -3.39% | 105 |
| Jun 10, 2026 | 366.60 | 380.00 | 366.60 | 380.00 | 378.96 | 5.39% | 665 |
| Jun 9, 2026 | 363.00 | 363.00 | 354.00 | 360.55 | 359.56 | 0.01% | 382 |
| Jun 8, 2026 | 357.95 | 368.85 | 351.40 | 360.50 | 359.51 | 0.52% | 499 |
| Jun 5, 2026 | 351.30 | 370.00 | 349.30 | 358.65 | 357.67 | 4.00% | 1,019 |
| Jun 4, 2026 | 341.50 | 364.35 | 336.95 | 344.85 | 343.90 | 1.34% | 439 |