Crest Ventures Limited (NSE:CREST)
India · Delayed Price · Currency is INR 374.15
-5.65 (-1.49%)
Sep 9, 2025, 10:22 AM IST
Crest Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 382.65 | 382.65 | 374.00 | 377.10 | 377.10 | -0.71% | 748 |
| Sep 8, 2025 | 373.90 | 386.50 | 373.90 | 379.80 | 379.80 | 0.80% | 6,751 |
| Sep 5, 2025 | 381.30 | 381.45 | 372.00 | 376.80 | 376.80 | 0.05% | 4,022 |
| Sep 4, 2025 | 382.55 | 388.05 | 372.35 | 376.60 | 376.60 | -1.57% | 4,514 |
| Sep 3, 2025 | 380.30 | 385.05 | 373.90 | 382.60 | 382.60 | -0.30% | 5,676 |
| Sep 2, 2025 | 373.95 | 387.35 | 373.95 | 383.75 | 383.75 | 4.00% | 8,723 |
| Sep 1, 2025 | 369.00 | 399.00 | 357.70 | 369.00 | 369.00 | -0.42% | 24,358 |
| Aug 29, 2025 | 373.40 | 373.55 | 356.55 | 370.55 | 370.55 | -0.94% | 20,896 |
| Aug 28, 2025 | 372.00 | 375.95 | 361.10 | 374.05 | 374.05 | -0.44% | 11,580 |
| Aug 26, 2025 | 371.45 | 380.05 | 365.00 | 375.70 | 375.70 | 0.64% | 1,959 |
| Aug 25, 2025 | 379.45 | 379.45 | 371.00 | 373.30 | 373.30 | -0.41% | 1,586 |
| Aug 22, 2025 | 377.95 | 381.40 | 373.00 | 374.85 | 374.85 | -0.46% | 2,341 |
| Aug 21, 2025 | 382.55 | 382.55 | 373.45 | 376.60 | 376.60 | -0.33% | 9,866 |
| Aug 20, 2025 | 378.05 | 379.00 | 375.30 | 377.85 | 377.85 | -0.34% | 7,551 |
| Aug 19, 2025 | 375.40 | 389.10 | 375.40 | 379.15 | 379.15 | -0.97% | 15,347 |
| Aug 18, 2025 | 373.80 | 384.90 | 373.80 | 382.85 | 382.85 | 2.83% | 6,315 |
| Aug 14, 2025 | 372.85 | 373.70 | 372.20 | 372.30 | 372.30 | -0.44% | 1,380 |
| Aug 13, 2025 | 366.50 | 378.00 | 362.15 | 373.95 | 373.95 | 1.15% | 2,449 |
| Aug 12, 2025 | 373.95 | 375.10 | 366.35 | 369.70 | 369.70 | 0.09% | 3,046 |
| Aug 11, 2025 | 380.10 | 380.10 | 366.15 | 369.35 | 369.35 | -3.80% | 7,741 |
| Aug 8, 2025 | 369.75 | 390.95 | 368.90 | 383.95 | 383.95 | 2.96% | 14,557 |
| Aug 7, 2025 | 370.55 | 375.85 | 369.85 | 372.90 | 372.90 | -0.71% | 1,874 |
| Aug 6, 2025 | 375.00 | 380.20 | 372.50 | 375.55 | 375.55 | 1.21% | 4,933 |
| Aug 5, 2025 | 368.75 | 374.05 | 368.75 | 371.05 | 371.05 | -0.09% | 1,215 |
| Aug 4, 2025 | 369.00 | 375.55 | 368.60 | 371.40 | 371.40 | 1.32% | 1,806 |
| 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 |