Crest Ventures Limited (NSE:CREST)
India · Delayed Price · Currency is INR 366.55
-4.05 (-1.09%)
Aug 1, 2025, 3:28 PM IST
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 370.00 | 373.95 | 363.65 | 366.55 | 366.55 | -1.09% | 3,942 |
| Jul 31, 2025 | 375.10 | 379.70 | 368.35 | 370.60 | 370.60 | -2.00% | 4,517 |
| Jul 30, 2025 | 375.10 | 379.80 | 375.10 | 378.15 | 378.15 | 0.40% | 2,174 |
| Jul 29, 2025 | 372.55 | 380.00 | 372.55 | 376.65 | 376.65 | 1.22% | 2,872 |
| Jul 28, 2025 | 372.80 | 376.40 | 371.05 | 372.10 | 372.10 | -0.68% | 12,536 |
| Jul 25, 2025 | 382.25 | 385.75 | 374.05 | 374.65 | 374.65 | -1.94% | 10,892 |
| Jul 24, 2025 | 385.60 | 387.60 | 376.35 | 382.05 | 382.05 | -0.78% | 12,447 |
| Jul 23, 2025 | 385.00 | 389.95 | 383.65 | 385.05 | 385.05 | -0.09% | 5,748 |
| Jul 22, 2025 | 393.20 | 396.15 | 381.55 | 385.40 | 385.40 | -2.48% | 6,515 |
| Jul 21, 2025 | 392.95 | 400.00 | 391.80 | 395.20 | 395.20 | 0.57% | 3,743 |
| Jul 18, 2025 | 389.10 | 394.15 | 389.10 | 392.95 | 392.95 | -0.03% | 3,776 |
| Jul 17, 2025 | 397.65 | 397.65 | 392.00 | 393.05 | 393.05 | -0.17% | 8,828 |
| Jul 16, 2025 | 393.05 | 400.10 | 392.70 | 393.70 | 393.70 | -0.53% | 24,055 |
| Jul 15, 2025 | 393.65 | 398.00 | 393.65 | 395.80 | 395.80 | 0.51% | 4,738 |
| Jul 14, 2025 | 392.95 | 396.45 | 391.35 | 393.80 | 393.80 | -0.49% | 2,456 |
| Jul 11, 2025 | 401.35 | 403.40 | 393.00 | 395.75 | 395.75 | -1.90% | 8,696 |
| Jul 10, 2025 | 394.95 | 405.00 | 394.95 | 403.40 | 403.40 | 2.42% | 19,837 |
| Jul 9, 2025 | 381.45 | 397.00 | 378.95 | 393.85 | 393.85 | 3.25% | 25,551 |
| Jul 8, 2025 | 380.85 | 383.05 | 374.55 | 381.45 | 381.45 | 0.09% | 5,184 |
| Jul 7, 2025 | 381.45 | 385.80 | 380.55 | 381.10 | 381.10 | -0.10% | 2,952 |
| Jul 4, 2025 | 384.70 | 385.20 | 378.75 | 381.50 | 381.50 | -0.40% | 11,121 |
| Jul 3, 2025 | 380.80 | 384.00 | 378.20 | 383.05 | 383.05 | 0.56% | 6,544 |
| Jul 2, 2025 | 382.00 | 384.15 | 376.00 | 380.90 | 380.90 | -0.72% | 8,976 |
| Jul 1, 2025 | 384.95 | 393.05 | 379.05 | 383.65 | 383.65 | -1.34% | 38,215 |
| Jun 30, 2025 | 405.00 | 413.60 | 385.00 | 388.85 | 388.85 | -4.04% | 87,751 |
| Jun 27, 2025 | 403.95 | 415.05 | 401.60 | 405.20 | 405.20 | 0.31% | 40,401 |
| Jun 26, 2025 | 407.35 | 409.70 | 402.00 | 403.95 | 403.95 | -0.83% | 8,072 |
| Jun 25, 2025 | 412.00 | 420.65 | 398.00 | 407.35 | 407.35 | 2.31% | 52,343 |
| Jun 24, 2025 | 395.30 | 402.00 | 395.30 | 398.15 | 398.15 | 0.72% | 19,595 |
| Jun 23, 2025 | 395.45 | 399.95 | 391.00 | 395.30 | 395.30 | -0.04% | 5,988 |
| Jun 20, 2025 | 391.30 | 398.95 | 391.30 | 395.45 | 395.45 | 0.10% | 9,422 |
| Jun 19, 2025 | 409.00 | 410.05 | 394.95 | 395.05 | 395.05 | -1.98% | 9,772 |
| Jun 18, 2025 | 390.90 | 407.00 | 390.90 | 403.05 | 403.05 | 0.72% | 26,531 |
| Jun 17, 2025 | 397.90 | 403.10 | 395.55 | 400.15 | 400.15 | 0.55% | 72,273 |
| Jun 16, 2025 | 392.60 | 403.95 | 392.60 | 397.95 | 397.95 | -0.45% | 5,539 |
| Jun 13, 2025 | 388.85 | 403.50 | 388.85 | 399.75 | 399.75 | -1.31% | 12,548 |
| Jun 12, 2025 | 408.00 | 411.50 | 403.00 | 405.05 | 405.05 | -0.67% | 9,139 |
| Jun 11, 2025 | 417.60 | 419.90 | 400.55 | 407.80 | 407.80 | -2.39% | 17,106 |
| Jun 10, 2025 | 422.95 | 425.95 | 416.75 | 417.80 | 417.80 | 0.06% | 9,989 |
| Jun 9, 2025 | 416.00 | 421.45 | 415.00 | 417.55 | 417.55 | 0.16% | 14,194 |
| Jun 6, 2025 | 427.45 | 430.10 | 412.60 | 416.90 | 416.90 | -1.20% | 16,623 |
| Jun 5, 2025 | 398.20 | 424.00 | 398.20 | 421.95 | 421.95 | 5.33% | 50,269 |
| Jun 4, 2025 | 398.95 | 403.80 | 397.00 | 400.60 | 400.60 | 0.41% | 12,335 |
| Jun 3, 2025 | 396.65 | 406.20 | 395.00 | 398.95 | 398.95 | 0.58% | 8,245 |
| Jun 2, 2025 | 386.05 | 406.10 | 386.05 | 396.65 | 396.65 | -0.99% | 26,435 |
| May 30, 2025 | 400.00 | 404.95 | 399.00 | 400.60 | 400.60 | -0.48% | 8,603 |
| May 29, 2025 | 409.80 | 409.80 | 398.55 | 402.55 | 402.55 | -1.86% | 12,739 |
| May 28, 2025 | 407.20 | 419.75 | 406.00 | 410.20 | 410.20 | -0.56% | 12,651 |
| May 27, 2025 | 410.70 | 421.00 | 409.15 | 412.50 | 412.50 | 0.44% | 16,728 |
| May 26, 2025 | 401.20 | 418.25 | 401.20 | 410.70 | 410.70 | 1.16% | 5,409 |