Crest Ventures Limited (NSE:CREST)
India · Delayed Price · Currency is INR 348.05
-8.95 (-2.51%)
Oct 14, 2025, 3:29 PM IST
Crest Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 356.20 | 364.40 | 353.40 | 357.00 | 357.00 | -1.84% | 5,050 |
| Oct 10, 2025 | 351.00 | 370.00 | 351.00 | 363.70 | 363.70 | 3.32% | 6,752 |
| Oct 9, 2025 | 351.10 | 355.35 | 350.70 | 352.00 | 352.00 | 0.26% | 5,642 |
| Oct 8, 2025 | 353.15 | 355.85 | 343.00 | 351.10 | 351.10 | -0.59% | 5,693 |
| Oct 7, 2025 | 350.35 | 358.60 | 346.55 | 353.20 | 353.20 | 0.91% | 4,447 |
| Oct 6, 2025 | 355.05 | 359.90 | 348.05 | 350.00 | 350.00 | -1.26% | 2,410 |
| Oct 3, 2025 | 369.00 | 369.00 | 353.00 | 354.45 | 354.45 | -1.12% | 5,248 |
| Oct 1, 2025 | 366.65 | 366.70 | 355.00 | 358.45 | 358.45 | -0.93% | 5,438 |
| Sep 30, 2025 | 353.85 | 365.05 | 346.95 | 361.80 | 361.80 | -0.50% | 12,687 |
| Sep 29, 2025 | 362.10 | 368.00 | 362.10 | 363.60 | 363.60 | 0.41% | 1,457 |
| Sep 26, 2025 | 370.00 | 374.70 | 361.50 | 362.10 | 362.10 | -2.61% | 3,802 |
| Sep 25, 2025 | 371.00 | 376.90 | 371.00 | 371.80 | 371.80 | -0.73% | 1,967 |
| Sep 24, 2025 | 379.95 | 380.65 | 374.00 | 374.55 | 374.55 | -1.19% | 2,495 |
| Sep 23, 2025 | 379.70 | 381.75 | 379.00 | 379.05 | 379.05 | 0.01% | 3,062 |
| Sep 22, 2025 | 370.20 | 379.45 | 370.20 | 379.00 | 378.00 | -0.42% | 3,658 |
| Sep 19, 2025 | 384.40 | 385.95 | 379.10 | 380.60 | 379.60 | -0.94% | 9,346 |
| Sep 18, 2025 | 395.00 | 395.00 | 381.00 | 384.20 | 383.19 | -1.35% | 6,349 |
| Sep 17, 2025 | 375.65 | 393.70 | 374.65 | 389.45 | 388.42 | 3.17% | 9,500 |
| Sep 16, 2025 | 374.15 | 378.20 | 373.50 | 377.50 | 376.50 | 1.17% | 2,790 |
| Sep 15, 2025 | 375.55 | 379.95 | 370.60 | 373.15 | 372.17 | -1.01% | 4,097 |
| Sep 12, 2025 | 373.00 | 379.90 | 373.00 | 376.95 | 375.96 | -0.01% | 2,524 |
| Sep 11, 2025 | 379.95 | 379.95 | 374.20 | 377.00 | 376.01 | -0.29% | 2,078 |
| Sep 10, 2025 | 378.10 | 381.55 | 375.25 | 378.10 | 377.10 | -0.03% | 1,665 |
| Sep 9, 2025 | 382.65 | 384.40 | 374.00 | 378.20 | 377.20 | -0.42% | 6,803 |
| Sep 8, 2025 | 373.90 | 386.50 | 373.90 | 379.80 | 378.80 | 0.80% | 6,746 |
| Sep 5, 2025 | 381.30 | 381.45 | 372.00 | 376.80 | 375.81 | 0.05% | 3,973 |
| Sep 4, 2025 | 382.55 | 388.05 | 372.35 | 376.60 | 375.61 | -1.57% | 4,496 |
| Sep 3, 2025 | 380.30 | 385.05 | 373.90 | 382.60 | 381.59 | -0.30% | 5,674 |
| Sep 2, 2025 | 373.95 | 387.35 | 373.95 | 383.75 | 382.74 | 4.00% | 8,720 |
| Sep 1, 2025 | 369.00 | 399.00 | 357.70 | 369.00 | 368.03 | -0.42% | 24,209 |
| Aug 29, 2025 | 373.40 | 373.55 | 356.55 | 370.55 | 369.57 | -0.94% | 15,600 |
| Aug 28, 2025 | 372.00 | 375.95 | 361.10 | 374.05 | 373.06 | -0.44% | 10,470 |
| Aug 26, 2025 | 371.45 | 380.05 | 365.00 | 375.70 | 374.71 | 0.64% | 1,904 |
| Aug 25, 2025 | 379.45 | 379.45 | 371.00 | 373.30 | 372.31 | -0.41% | 1,581 |
| Aug 22, 2025 | 377.95 | 381.40 | 373.00 | 374.85 | 373.86 | -0.46% | 2,270 |
| Aug 21, 2025 | 382.55 | 382.55 | 373.45 | 376.60 | 375.61 | -0.33% | 9,866 |
| Aug 20, 2025 | 378.05 | 379.00 | 375.30 | 377.85 | 376.85 | -0.34% | 7,546 |
| Aug 19, 2025 | 375.40 | 389.10 | 375.40 | 379.15 | 378.15 | -0.97% | 14,958 |
| Aug 18, 2025 | 373.80 | 384.90 | 373.80 | 382.85 | 381.84 | 2.83% | 6,314 |
| Aug 14, 2025 | 372.85 | 373.70 | 372.20 | 372.30 | 371.32 | -0.44% | 1,378 |
| Aug 13, 2025 | 366.50 | 378.00 | 362.15 | 373.95 | 372.96 | 1.15% | 2,443 |
| Aug 12, 2025 | 373.95 | 375.10 | 366.35 | 369.70 | 368.72 | 0.09% | 2,849 |
| Aug 11, 2025 | 380.10 | 380.10 | 366.15 | 369.35 | 368.37 | -3.80% | 7,729 |
| Aug 8, 2025 | 369.75 | 390.95 | 368.90 | 383.95 | 382.94 | 2.96% | 14,507 |
| Aug 7, 2025 | 370.55 | 375.85 | 369.85 | 372.90 | 371.92 | -0.71% | 1,866 |
| Aug 6, 2025 | 375.00 | 380.20 | 372.50 | 375.55 | 374.56 | 1.21% | 4,902 |
| Aug 5, 2025 | 368.75 | 374.05 | 368.75 | 371.05 | 370.07 | -0.09% | 1,215 |
| Aug 4, 2025 | 369.00 | 375.55 | 368.60 | 371.40 | 370.42 | 1.32% | 1,806 |
| Aug 1, 2025 | 370.00 | 373.95 | 363.65 | 366.55 | 365.58 | -1.09% | 3,942 |
| Jul 31, 2025 | 375.10 | 379.70 | 368.35 | 370.60 | 369.62 | -2.00% | 4,517 |