Crest Ventures Limited (BOM:511413)
India · Delayed Price · Currency is INR 379.30
+0.75 (0.20%)
At close: May 8, 2026
Crest Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |