Crest Ventures Limited (NSE:CREST)
India · Delayed Price · Currency is INR 362.15
+2.35 (0.65%)
Dec 15, 2025, 3:29 PM IST
Crest Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 365.10 | 365.10 | 355.20 | 358.30 | 358.30 | -1.86% | 4,025 |
| Dec 5, 2025 | 365.45 | 374.80 | 361.65 | 365.10 | 365.10 | -1.59% | 6,360 |
| Dec 4, 2025 | 374.00 | 377.00 | 370.00 | 371.00 | 371.00 | -1.29% | 3,200 |
| Dec 3, 2025 | 377.30 | 380.80 | 373.00 | 375.85 | 375.85 | -1.88% | 10,959 |
| Dec 2, 2025 | 385.05 | 391.40 | 382.05 | 383.05 | 383.05 | -1.12% | 3,832 |
| Dec 1, 2025 | 385.50 | 392.55 | 385.50 | 387.40 | 387.40 | -0.53% | 7,154 |
| Nov 28, 2025 | 404.95 | 418.00 | 385.30 | 389.45 | 389.45 | 1.95% | 199,598 |
| Nov 27, 2025 | 355.60 | 410.00 | 347.00 | 382.00 | 382.00 | 9.02% | 34,368 |
| Nov 26, 2025 | 348.00 | 372.35 | 346.00 | 350.40 | 350.40 | -0.03% | 11,019 |
| Nov 25, 2025 | 346.00 | 355.50 | 346.00 | 350.50 | 350.50 | 0.07% | 2,157 |
| Nov 24, 2025 | 362.00 | 366.55 | 348.00 | 350.25 | 350.25 | -4.91% | 7,560 |
| Nov 21, 2025 | 361.00 | 378.05 | 361.00 | 368.35 | 368.35 | 1.18% | 10,110 |
| Nov 20, 2025 | 356.55 | 366.95 | 350.60 | 364.05 | 364.05 | 3.69% | 7,792 |
| Nov 19, 2025 | 355.00 | 355.85 | 344.15 | 351.10 | 351.10 | -2.12% | 12,997 |
| Nov 18, 2025 | 367.30 | 368.30 | 353.55 | 358.70 | 358.70 | -2.34% | 5,415 |
| Nov 17, 2025 | 366.00 | 369.00 | 359.95 | 367.30 | 367.30 | -2.44% | 14,001 |
| Nov 14, 2025 | 384.60 | 384.60 | 368.80 | 376.50 | 376.50 | -1.62% | 6,233 |
| Nov 13, 2025 | 365.00 | 388.45 | 365.00 | 382.70 | 382.70 | 3.70% | 11,036 |
| Nov 12, 2025 | 369.95 | 376.00 | 362.85 | 369.05 | 369.05 | 0.42% | 3,277 |
| Nov 11, 2025 | 365.85 | 371.85 | 359.05 | 367.50 | 367.50 | -0.50% | 4,472 |
| Nov 10, 2025 | 379.95 | 379.95 | 366.35 | 369.35 | 369.35 | -1.78% | 2,602 |
| Nov 7, 2025 | 377.20 | 378.00 | 371.85 | 376.05 | 376.05 | -1.01% | 1,326 |
| Nov 6, 2025 | 379.95 | 383.10 | 373.35 | 379.90 | 379.90 | 0.48% | 11,202 |
| Nov 4, 2025 | 370.30 | 380.05 | 370.05 | 378.10 | 378.10 | 1.39% | 9,832 |
| Nov 3, 2025 | 375.00 | 381.45 | 370.10 | 372.90 | 372.90 | -0.92% | 2,653 |
| Oct 31, 2025 | 378.35 | 380.65 | 375.00 | 376.35 | 376.35 | -0.13% | 2,279 |
| Oct 30, 2025 | 377.55 | 382.00 | 372.30 | 376.85 | 376.85 | -0.04% | 27,079 |
| Oct 29, 2025 | 386.35 | 387.95 | 372.00 | 377.00 | 377.00 | -1.80% | 20,931 |
| Oct 28, 2025 | 395.95 | 395.95 | 382.05 | 383.90 | 383.90 | -2.74% | 5,906 |
| Oct 27, 2025 | 395.00 | 398.95 | 385.95 | 394.70 | 394.70 | - | 22,097 |
| Oct 24, 2025 | 387.95 | 399.00 | 378.05 | 394.70 | 394.70 | 2.68% | 7,176 |
| Oct 23, 2025 | 385.00 | 385.00 | 374.90 | 384.40 | 384.40 | 3.35% | 12,427 |
| Oct 21, 2025 | 359.95 | 375.00 | 359.95 | 371.95 | 371.95 | 4.58% | 3,564 |
| Oct 20, 2025 | 343.40 | 358.40 | 343.40 | 355.65 | 355.65 | 1.21% | 1,700 |
| Oct 17, 2025 | 353.25 | 354.00 | 343.00 | 351.40 | 351.40 | 0.07% | 9,856 |
| Oct 16, 2025 | 350.20 | 354.95 | 345.90 | 351.15 | 351.15 | 1.77% | 1,285 |
| Oct 15, 2025 | 348.05 | 354.00 | 342.00 | 345.05 | 345.05 | -0.86% | 3,600 |
| Oct 14, 2025 | 357.20 | 358.55 | 344.95 | 348.05 | 348.05 | -2.51% | 8,074 |
| Oct 13, 2025 | 356.20 | 364.40 | 353.40 | 357.00 | 357.00 | -1.84% | 5,049 |
| Oct 10, 2025 | 351.00 | 370.00 | 351.00 | 363.70 | 363.70 | 3.32% | 6,702 |
| Oct 9, 2025 | 351.10 | 355.35 | 350.70 | 352.00 | 352.00 | 0.26% | 5,484 |
| Oct 8, 2025 | 353.15 | 355.85 | 343.00 | 351.10 | 351.10 | -0.59% | 5,670 |
| Oct 7, 2025 | 350.35 | 358.60 | 346.55 | 353.20 | 353.20 | 0.91% | 4,428 |
| Oct 6, 2025 | 355.05 | 359.90 | 348.05 | 350.00 | 350.00 | -1.26% | 2,399 |
| Oct 3, 2025 | 369.00 | 369.00 | 353.00 | 354.45 | 354.45 | -1.12% | 5,232 |