Crest Ventures Limited (NSE:CREST)
India · Delayed Price · Currency is INR 347.75
-4.25 (-1.21%)
May 29, 2026, 3:29 PM IST
NSE:CREST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 354.85 | 354.85 | 346.00 | 347.75 | 347.75 | -1.21% | 2,228 |
| May 27, 2026 | 351.70 | 357.95 | 342.95 | 352.00 | 352.00 | 0.66% | 7,567 |
| May 26, 2026 | 350.10 | 353.70 | 347.50 | 349.70 | 349.70 | -0.11% | 2,671 |
| May 25, 2026 | 345.00 | 358.45 | 343.40 | 350.10 | 350.10 | 0.33% | 13,929 |
| May 22, 2026 | 347.00 | 356.70 | 345.10 | 348.95 | 348.95 | -1.02% | 5,384 |
| May 21, 2026 | 353.55 | 356.00 | 345.00 | 352.55 | 352.55 | -0.83% | 7,075 |
| May 20, 2026 | 355.60 | 360.15 | 347.00 | 355.50 | 355.50 | 0.71% | 18,744 |
| May 19, 2026 | 358.85 | 359.00 | 351.00 | 353.00 | 353.00 | -0.41% | 14,351 |
| May 18, 2026 | 357.00 | 360.50 | 350.25 | 354.45 | 354.45 | -2.73% | 18,485 |
| May 15, 2026 | 359.25 | 366.00 | 354.00 | 364.40 | 364.40 | 0.69% | 38,998 |
| May 14, 2026 | 381.80 | 381.80 | 353.40 | 361.90 | 361.90 | -0.71% | 24,307 |
| May 13, 2026 | 360.95 | 368.10 | 354.20 | 364.50 | 364.50 | 0.03% | 14,665 |
| May 12, 2026 | 362.30 | 367.95 | 356.60 | 364.40 | 364.40 | -2.84% | 21,284 |
| May 11, 2026 | 384.40 | 384.40 | 369.95 | 375.05 | 375.05 | -2.95% | 19,909 |
| May 8, 2026 | 377.00 | 388.70 | 374.75 | 386.45 | 386.45 | 2.30% | 8,250 |
| May 7, 2026 | 369.85 | 378.55 | 369.85 | 377.75 | 377.75 | 2.54% | 9,497 |
| May 6, 2026 | 352.55 | 371.00 | 352.55 | 368.40 | 368.40 | 0.38% | 7,328 |
| May 5, 2026 | 366.35 | 369.60 | 361.00 | 367.00 | 367.00 | -0.72% | 1,537 |
| May 4, 2026 | 362.05 | 376.00 | 360.45 | 369.65 | 369.65 | 1.01% | 4,408 |
| Apr 30, 2026 | 366.00 | 369.90 | 360.90 | 365.95 | 365.95 | -0.29% | 2,576 |
| Apr 29, 2026 | 367.45 | 374.70 | 363.35 | 367.00 | 367.00 | -0.11% | 4,559 |
| Apr 28, 2026 | 365.40 | 375.80 | 358.60 | 367.40 | 367.40 | 1.09% | 3,634 |
| Apr 27, 2026 | 360.50 | 368.90 | 360.50 | 363.45 | 363.45 | 0.83% | 1,401 |
| Apr 24, 2026 | 365.70 | 367.95 | 357.75 | 360.45 | 360.45 | -1.26% | 690 |
| Apr 23, 2026 | 365.45 | 369.95 | 363.05 | 365.05 | 365.05 | -0.75% | 4,850 |
| Apr 22, 2026 | 363.85 | 368.00 | 362.05 | 367.80 | 367.80 | 0.27% | 3,006 |
| Apr 21, 2026 | 367.90 | 377.75 | 362.85 | 366.80 | 366.80 | 1.38% | 5,625 |
| Apr 20, 2026 | 367.35 | 369.95 | 358.60 | 361.80 | 361.80 | -2.16% | 6,722 |
| Apr 17, 2026 | 359.00 | 378.85 | 356.30 | 369.80 | 369.80 | 2.42% | 7,699 |
| Apr 16, 2026 | 355.95 | 366.00 | 351.70 | 361.05 | 361.05 | 1.43% | 423,240 |
| Apr 15, 2026 | 349.40 | 375.55 | 348.05 | 355.95 | 355.95 | 2.27% | 6,851 |
| Apr 13, 2026 | 340.00 | 354.10 | 336.30 | 348.05 | 348.05 | -0.01% | 3,117 |
| Apr 10, 2026 | 340.25 | 352.00 | 336.05 | 348.10 | 348.10 | 2.87% | 157,409 |
| Apr 9, 2026 | 342.75 | 344.95 | 335.10 | 338.40 | 338.40 | -1.27% | 3,762 |
| Apr 8, 2026 | 344.15 | 345.00 | 335.05 | 342.75 | 342.75 | 2.60% | 2,684 |
| Apr 7, 2026 | 339.95 | 340.95 | 330.35 | 334.05 | 334.05 | - | 688 |
| Apr 6, 2026 | 331.75 | 347.70 | 325.40 | 334.05 | 334.05 | 1.20% | 3,583 |
| Apr 2, 2026 | 322.05 | 331.00 | 321.30 | 330.10 | 330.10 | 0.43% | 2,787 |
| Apr 1, 2026 | 315.00 | 338.25 | 315.00 | 328.70 | 328.70 | 1.19% | 2,798 |
| Mar 30, 2026 | 301.10 | 327.45 | 298.15 | 324.85 | 324.85 | 4.82% | 41,900 |
| Mar 27, 2026 | 315.45 | 328.00 | 305.55 | 309.90 | 309.90 | -2.24% | 41,011 |
| Mar 25, 2026 | 316.25 | 321.90 | 315.00 | 317.00 | 317.00 | 0.22% | 5,637 |
| Mar 24, 2026 | 328.00 | 332.85 | 315.00 | 316.30 | 316.30 | -0.61% | 7,158 |
| Mar 23, 2026 | 323.00 | 331.60 | 316.55 | 318.25 | 318.25 | -3.63% | 5,174 |
| Mar 20, 2026 | 307.65 | 335.70 | 307.60 | 330.25 | 330.25 | 6.81% | 24,610 |
| Mar 19, 2026 | 322.95 | 325.35 | 304.25 | 309.20 | 309.20 | -4.99% | 19,340 |
| Mar 18, 2026 | 325.40 | 328.95 | 324.00 | 325.45 | 325.45 | 0.49% | 4,646 |
| Mar 17, 2026 | 329.25 | 329.30 | 317.95 | 323.85 | 323.85 | -1.40% | 2,976 |
| Mar 16, 2026 | 312.00 | 339.00 | 300.15 | 328.45 | 328.45 | 3.61% | 33,988 |
| Mar 13, 2026 | 344.65 | 344.65 | 312.35 | 317.00 | 317.00 | -6.94% | 20,991 |