Crest Ventures Limited (NSE:CREST)
India · Delayed Price · Currency is INR 330.70
+5.85 (1.80%)
Apr 1, 2026, 3:29 PM IST
NSE:CREST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 344.35 | 344.35 | 338.65 | 340.65 | 340.65 | -0.99% | 3,861 |
| Mar 11, 2026 | 349.80 | 349.85 | 343.00 | 344.05 | 344.05 | -1.02% | 2,960 |
| Mar 10, 2026 | 333.65 | 349.50 | 329.10 | 347.60 | 347.60 | 5.38% | 16,841 |
| Mar 9, 2026 | 339.00 | 339.00 | 322.70 | 329.85 | 329.85 | -3.79% | 9,219 |
| Mar 6, 2026 | 311.55 | 349.95 | 311.55 | 342.85 | 342.85 | 6.43% | 33,692 |
| Mar 5, 2026 | 321.55 | 328.70 | 321.00 | 322.15 | 322.15 | -1.38% | 7,575 |
| Mar 4, 2026 | 332.95 | 333.35 | 322.90 | 326.65 | 326.65 | -0.91% | 13,119 |
| Mar 2, 2026 | 340.00 | 343.70 | 323.90 | 329.65 | 329.65 | -4.74% | 11,984 |
| Feb 27, 2026 | 358.60 | 358.60 | 341.55 | 346.05 | 346.05 | -4.00% | 14,291 |
| Feb 26, 2026 | 354.85 | 362.55 | 351.15 | 360.45 | 360.45 | 0.56% | 9,592 |
| Feb 25, 2026 | 337.90 | 360.05 | 337.90 | 358.45 | 358.45 | 6.89% | 15,823 |
| Feb 24, 2026 | 336.60 | 338.45 | 328.45 | 335.35 | 335.35 | -1.94% | 14,024 |
| Feb 23, 2026 | 354.00 | 354.00 | 336.00 | 342.00 | 342.00 | 0.47% | 25,028 |
| Feb 20, 2026 | 350.00 | 394.35 | 335.50 | 340.40 | 340.40 | -2.52% | 143,342 |
| Feb 19, 2026 | 352.00 | 365.05 | 346.35 | 349.20 | 349.20 | -1.83% | 7,618 |
| Feb 18, 2026 | 359.60 | 360.00 | 354.10 | 355.70 | 355.70 | -0.70% | 6,788 |
| Feb 17, 2026 | 357.60 | 361.00 | 357.10 | 358.20 | 358.20 | -0.14% | 4,959 |
| Feb 16, 2026 | 364.80 | 365.35 | 358.30 | 358.70 | 358.70 | -2.91% | 2,453 |
| Feb 13, 2026 | 361.35 | 370.00 | 358.00 | 369.45 | 369.45 | 1.61% | 16,202 |
| Feb 12, 2026 | 374.25 | 375.80 | 358.00 | 363.60 | 363.60 | -2.74% | 12,534 |
| Feb 11, 2026 | 384.95 | 384.95 | 373.00 | 373.85 | 373.85 | -2.35% | 4,690 |
| Feb 10, 2026 | 366.00 | 384.80 | 362.00 | 382.85 | 382.85 | 4.73% | 11,594 |
| Feb 9, 2026 | 366.10 | 369.00 | 356.70 | 365.55 | 365.55 | -0.15% | 1,975 |
| Feb 6, 2026 | 348.25 | 368.10 | 348.25 | 366.10 | 366.10 | 1.78% | 1,628 |
| Feb 5, 2026 | 363.05 | 367.20 | 357.20 | 359.70 | 359.70 | -0.92% | 2,375 |
| Feb 4, 2026 | 363.55 | 364.00 | 356.45 | 363.05 | 363.05 | 0.61% | 2,361 |
| Feb 3, 2026 | 368.60 | 368.60 | 356.00 | 360.85 | 360.85 | 1.69% | 2,396 |
| Feb 2, 2026 | 357.20 | 357.20 | 351.35 | 354.85 | 354.85 | 0.38% | 6,837 |
| Feb 1, 2026 | 358.10 | 365.80 | 351.35 | 353.50 | 353.50 | -1.78% | 5,560 |
| Jan 30, 2026 | 359.75 | 361.10 | 357.90 | 359.90 | 359.90 | -1.34% | 2,636 |
| Jan 29, 2026 | 364.95 | 368.60 | 348.55 | 364.80 | 364.80 | 0.27% | 16,664 |
| Jan 28, 2026 | 366.85 | 367.45 | 360.85 | 363.80 | 363.80 | 0.65% | 4,108 |
| Jan 27, 2026 | 361.40 | 366.10 | 358.60 | 361.45 | 361.45 | -1.81% | 4,118 |
| Jan 23, 2026 | 374.25 | 377.65 | 356.65 | 368.10 | 368.10 | -1.52% | 8,302 |
| Jan 22, 2026 | 367.00 | 376.45 | 367.00 | 373.80 | 373.80 | 1.16% | 3,464 |
| Jan 21, 2026 | 372.05 | 378.60 | 352.55 | 369.50 | 369.50 | -2.49% | 37,583 |
| Jan 20, 2026 | 382.55 | 384.50 | 376.20 | 378.95 | 378.95 | -2.21% | 35,614 |
| Jan 19, 2026 | 394.90 | 394.90 | 379.30 | 387.50 | 387.50 | -1.02% | 14,906 |