Crest Ventures Limited (NSE:CREST)
India · Delayed Price · Currency is INR 352.80
-2.90 (-0.82%)
Feb 19, 2026, 3:29 PM IST
Crest Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 359.60 | 360.00 | 354.10 | 355.70 | 355.70 | -0.70% | 6,788 |
| Feb 17, 2026 | 357.60 | 361.00 | 357.10 | 358.20 | 358.20 | -0.14% | 4,959 |
| Feb 16, 2026 | 364.80 | 365.35 | 358.30 | 358.70 | 358.70 | -2.91% | 2,453 |
| Feb 13, 2026 | 361.35 | 370.00 | 358.00 | 369.45 | 369.45 | 1.61% | 16,202 |
| Feb 12, 2026 | 374.25 | 375.80 | 358.00 | 363.60 | 363.60 | -2.74% | 12,534 |
| Feb 11, 2026 | 384.95 | 384.95 | 373.00 | 373.85 | 373.85 | -2.35% | 4,690 |
| Feb 10, 2026 | 366.00 | 384.80 | 362.00 | 382.85 | 382.85 | 4.73% | 11,594 |
| Feb 9, 2026 | 366.10 | 369.00 | 356.70 | 365.55 | 365.55 | -0.15% | 1,975 |
| Feb 6, 2026 | 348.25 | 368.10 | 348.25 | 366.10 | 366.10 | 1.78% | 1,628 |
| Feb 5, 2026 | 363.05 | 367.20 | 357.20 | 359.70 | 359.70 | -0.92% | 2,375 |
| Feb 4, 2026 | 363.55 | 364.00 | 356.45 | 363.05 | 363.05 | 0.61% | 2,361 |
| Feb 3, 2026 | 368.60 | 368.60 | 356.00 | 360.85 | 360.85 | 1.69% | 2,396 |
| Feb 2, 2026 | 357.20 | 357.20 | 351.35 | 354.85 | 354.85 | 0.38% | 6,837 |
| Feb 1, 2026 | 358.10 | 365.80 | 351.35 | 353.50 | 353.50 | -1.78% | 5,560 |
| Jan 30, 2026 | 359.75 | 361.10 | 357.90 | 359.90 | 359.90 | -1.34% | 2,636 |
| Jan 29, 2026 | 364.95 | 368.60 | 348.55 | 364.80 | 364.80 | 0.27% | 16,664 |
| Jan 28, 2026 | 366.85 | 367.45 | 360.85 | 363.80 | 363.80 | 0.65% | 4,108 |
| Jan 27, 2026 | 361.40 | 366.10 | 358.60 | 361.45 | 361.45 | -1.81% | 4,118 |
| Jan 23, 2026 | 374.25 | 377.65 | 356.65 | 368.10 | 368.10 | -1.52% | 8,302 |
| Jan 22, 2026 | 367.00 | 376.45 | 367.00 | 373.80 | 373.80 | 1.16% | 3,464 |
| Jan 21, 2026 | 372.05 | 378.60 | 352.55 | 369.50 | 369.50 | -2.49% | 37,583 |
| Jan 20, 2026 | 382.55 | 384.50 | 376.20 | 378.95 | 378.95 | -2.21% | 35,614 |
| Jan 19, 2026 | 394.90 | 394.90 | 379.30 | 387.50 | 387.50 | -1.02% | 14,906 |
| Jan 16, 2026 | 382.70 | 394.00 | 353.95 | 391.50 | 391.50 | 1.79% | 95,381 |
| Jan 14, 2026 | 379.00 | 386.55 | 373.80 | 384.60 | 384.60 | 2.18% | 3,357 |
| Jan 13, 2026 | 380.25 | 380.25 | 375.00 | 376.40 | 376.40 | -0.36% | 1,089 |
| Jan 12, 2026 | 372.55 | 384.00 | 372.55 | 377.75 | 377.75 | -0.76% | 935 |
| Jan 9, 2026 | 389.70 | 389.75 | 376.30 | 380.65 | 380.65 | -1.67% | 2,097 |
| Jan 8, 2026 | 385.45 | 396.40 | 385.45 | 387.10 | 387.10 | -2.04% | 3,172 |
| Jan 7, 2026 | 383.05 | 400.95 | 383.05 | 395.15 | 395.15 | 0.91% | 8,188 |
| Jan 6, 2026 | 393.60 | 408.00 | 390.00 | 391.60 | 391.60 | -3.00% | 7,305 |
| Jan 5, 2026 | 382.55 | 409.00 | 382.55 | 403.70 | 403.70 | 1.47% | 22,861 |
| Jan 2, 2026 | 385.35 | 398.60 | 385.15 | 397.85 | 397.85 | 2.41% | 10,183 |
| Jan 1, 2026 | 386.00 | 391.90 | 383.15 | 388.50 | 388.50 | 0.87% | 4,096 |
| Dec 31, 2025 | 375.35 | 391.50 | 375.35 | 385.15 | 385.15 | -0.08% | 6,660 |
| Dec 30, 2025 | 385.50 | 390.45 | 384.00 | 385.45 | 385.45 | 0.27% | 3,661 |
| Dec 29, 2025 | 390.00 | 390.80 | 381.10 | 384.40 | 384.40 | -1.49% | 3,633 |
| Dec 26, 2025 | 400.05 | 400.05 | 389.05 | 390.20 | 390.20 | -2.56% | 8,786 |
| Dec 24, 2025 | 387.00 | 407.85 | 385.00 | 400.45 | 400.45 | 2.08% | 25,085 |
| Dec 23, 2025 | 396.80 | 404.00 | 391.00 | 392.30 | 392.30 | -1.38% | 5,934 |
| Dec 22, 2025 | 391.30 | 400.95 | 383.10 | 397.80 | 397.80 | 1.66% | 15,453 |
| Dec 19, 2025 | 365.95 | 414.00 | 365.95 | 391.30 | 391.30 | 7.07% | 105,246 |
| Dec 18, 2025 | 355.00 | 366.90 | 355.00 | 365.45 | 365.45 | 2.35% | 3,082 |
| Dec 17, 2025 | 359.50 | 364.95 | 353.35 | 357.05 | 357.05 | -1.04% | 5,034 |
| Dec 16, 2025 | 357.20 | 365.05 | 357.20 | 360.80 | 360.80 | 0.43% | 4,390 |
| Dec 15, 2025 | 377.00 | 381.05 | 357.00 | 359.25 | 359.25 | -0.15% | 9,544 |
| Dec 12, 2025 | 364.40 | 368.05 | 357.00 | 359.80 | 359.80 | -2.74% | 14,382 |
| Dec 11, 2025 | 355.90 | 384.80 | 355.85 | 369.95 | 369.95 | 3.44% | 9,938 |
| Dec 10, 2025 | 354.00 | 366.75 | 354.00 | 357.65 | 357.65 | 0.22% | 2,100 |
| Dec 9, 2025 | 359.35 | 359.35 | 355.15 | 356.85 | 356.85 | -0.40% | 4,997 |