Crest Ventures Limited (BOM:511413)
India · Delayed Price · Currency is INR 369.85
+5.45 (1.50%)
At close: Apr 17, 2026
Crest Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 347.95 | 350.00 | 342.90 | 342.90 | 342.90 | -1.65% | 64 |
| Mar 10, 2026 | 345.90 | 349.00 | 338.45 | 348.65 | 348.65 | -0.54% | 255 |
| Mar 9, 2026 | 331.90 | 359.00 | 327.05 | 350.55 | 350.55 | 5.92% | 252 |
| Mar 6, 2026 | 320.80 | 350.95 | 320.80 | 330.95 | 330.95 | 2.92% | 457 |
| Mar 5, 2026 | 322.95 | 327.65 | 316.80 | 321.55 | 321.55 | -1.83% | 752 |
| Mar 4, 2026 | 323.20 | 334.95 | 320.10 | 327.55 | 327.55 | -0.29% | 54 |
| Mar 2, 2026 | 332.00 | 332.00 | 326.00 | 328.50 | 328.50 | -5.39% | 22 |
| Feb 27, 2026 | 357.15 | 357.15 | 343.60 | 347.20 | 347.20 | -3.60% | 1,037 |
| Feb 26, 2026 | 359.95 | 361.90 | 357.55 | 360.15 | 360.15 | 1.82% | 1,207 |
| Feb 25, 2026 | 353.70 | 353.70 | 353.70 | 353.70 | 353.70 | 6.78% | 3 |
| Feb 24, 2026 | 334.10 | 334.30 | 328.40 | 331.25 | 331.25 | -2.30% | 136 |
| Feb 23, 2026 | 334.70 | 343.10 | 334.70 | 339.05 | 339.05 | -0.21% | 337 |
| Feb 20, 2026 | 345.60 | 388.00 | 335.35 | 339.75 | 339.75 | -2.86% | 5,247 |
| Feb 19, 2026 | 365.00 | 365.00 | 345.60 | 349.75 | 349.75 | -1.46% | 1,038 |
| Feb 18, 2026 | 341.50 | 355.00 | 341.50 | 354.95 | 354.95 | -1.32% | 285 |
| Feb 17, 2026 | 362.80 | 362.80 | 356.55 | 359.70 | 359.70 | -0.87% | 24 |
| Feb 13, 2026 | 362.85 | 362.85 | 362.85 | 362.85 | 362.85 | - | 5 |
| Feb 12, 2026 | 372.25 | 372.25 | 358.20 | 362.85 | 362.85 | -2.53% | 5,039 |
| Feb 11, 2026 | 377.95 | 377.95 | 371.40 | 372.25 | 372.25 | -2.54% | 234 |
| Feb 10, 2026 | 376.00 | 382.00 | 376.00 | 381.95 | 381.95 | 3.72% | 220 |
| Feb 9, 2026 | 360.80 | 368.25 | 356.20 | 368.25 | 368.25 | 4.45% | 303 |
| Feb 6, 2026 | 352.55 | 352.55 | 352.55 | 352.55 | 352.55 | -2.88% | 57 |
| Feb 5, 2026 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | -0.03% | 10 |
| Feb 4, 2026 | 362.00 | 363.15 | 355.00 | 363.10 | 363.10 | -0.03% | 186 |
| Feb 3, 2026 | 354.85 | 363.20 | 354.85 | 363.20 | 363.20 | 1.65% | 84 |
| Feb 2, 2026 | 352.05 | 357.30 | 352.05 | 357.30 | 357.30 | -0.49% | 117 |
| Feb 1, 2026 | 356.00 | 359.05 | 356.00 | 359.05 | 359.05 | -4.00% | 20 |