Crest Ventures Limited (NSE:CREST)
India · Delayed Price · Currency is INR 364.70
-0.90 (-0.25%)
Nov 11, 2026, 2:45 PM IST
NSE:CREST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 365.20 | 369.80 | 360.90 | 364.70 | 364.70 | -0.25% | 1,285 |
| Nov 9, 2026 | 370.00 | 370.05 | 365.00 | 365.60 | 365.60 | -2.65% | 3,062 |
| Nov 8, 2026 | 374.35 | 380.00 | 360.35 | 375.55 | 375.55 | 0.82% | 2,675 |
| Nov 6, 2026 | 360.10 | 380.00 | 356.10 | 372.50 | 372.50 | 0.59% | 6,264 |
| Nov 5, 2026 | 356.80 | 377.00 | 355.20 | 370.30 | 370.30 | 3.78% | 16,323 |
| Nov 4, 2026 | 357.05 | 362.70 | 355.05 | 356.80 | 356.80 | -0.06% | 556 |
| Nov 3, 2026 | 369.95 | 371.75 | 356.05 | 357.00 | 357.00 | -1.59% | 942 |
| Nov 2, 2026 | 369.90 | 369.90 | 359.25 | 362.75 | 362.75 | 0.48% | 563 |
| Oct 30, 2026 | 346.25 | 369.70 | 342.10 | 361.00 | 361.00 | 4.26% | 3,789 |
| Oct 29, 2026 | 345.70 | 349.95 | 345.60 | 346.25 | 346.25 | -0.30% | 713 |
| Oct 28, 2026 | 350.05 | 356.85 | 346.60 | 347.30 | 347.30 | -0.96% | 2,586 |
| Oct 27, 2026 | 358.00 | 358.05 | 350.50 | 350.65 | 350.65 | -1.07% | 1,184 |
| Oct 26, 2026 | 345.00 | 382.05 | 340.10 | 354.45 | 354.45 | 2.74% | 3,152 |
| Oct 23, 2026 | 351.00 | 355.05 | 320.85 | 345.00 | 345.00 | -1.71% | 12,305 |
| Oct 22, 2026 | 350.00 | 351.20 | 342.50 | 351.00 | 351.00 | - | 1,160 |
| Oct 21, 2026 | 350.50 | 358.80 | 349.05 | 351.00 | 351.00 | -0.35% | 284 |
| Oct 19, 2026 | 358.20 | 358.20 | 352.25 | 352.25 | 352.25 | -2.15% | 78 |
| Oct 16, 2026 | 355.00 | 360.50 | 350.15 | 360.00 | 360.00 | 0.94% | 3,294 |
| Oct 15, 2026 | 346.05 | 360.00 | 346.05 | 356.65 | 356.65 | 1.90% | 5,706 |
| Oct 14, 2026 | 346.20 | 352.75 | 346.20 | 350.00 | 350.00 | 1.10% | 498 |
| Oct 13, 2026 | 349.00 | 357.90 | 345.00 | 346.20 | 346.20 | -0.86% | 1,770 |
| Oct 12, 2026 | 353.05 | 357.65 | 345.20 | 349.20 | 349.20 | -2.55% | 1,797 |
| Oct 9, 2026 | 347.20 | 364.00 | 347.15 | 358.35 | 358.35 | 1.86% | 817 |
| Oct 8, 2026 | 356.70 | 359.75 | 351.25 | 351.80 | 351.80 | -3.05% | 551 |
| Oct 7, 2026 | 363.45 | 367.10 | 353.00 | 362.85 | 362.85 | 0.82% | 6,892 |
| Oct 6, 2026 | 363.20 | 363.80 | 357.75 | 359.90 | 359.90 | -0.87% | 838 |
| Oct 5, 2026 | 355.00 | 367.00 | 355.00 | 363.05 | 363.05 | 0.19% | 4,641 |
| Oct 1, 2026 | 368.65 | 370.45 | 358.00 | 362.35 | 362.35 | -1.23% | 3,321 |
| Sep 30, 2026 | 364.95 | 375.00 | 355.00 | 366.85 | 366.85 | 2.79% | 4,058 |
| Sep 29, 2026 | 361.90 | 361.90 | 355.00 | 356.90 | 356.90 | -0.83% | 768 |
| Sep 28, 2026 | 359.25 | 362.25 | 356.35 | 359.90 | 359.90 | -0.83% | 606 |
| Sep 25, 2026 | 361.00 | 370.00 | 354.00 | 362.90 | 362.90 | -0.34% | 4,329 |
| Sep 24, 2026 | 362.60 | 364.95 | 360.00 | 364.15 | 364.15 | -0.51% | 1,486 |
| Sep 23, 2026 | 369.95 | 370.00 | 357.55 | 366.00 | 366.00 | 0.63% | 2,311 |
| Sep 22, 2026 | 368.50 | 385.00 | 362.00 | 363.70 | 363.70 | -0.91% | 2,879 |
| Sep 21, 2026 | 361.60 | 370.00 | 356.20 | 367.05 | 367.05 | 0.36% | 2,355 |
| Sep 18, 2026 | 374.00 | 385.00 | 356.35 | 365.75 | 365.75 | -1.42% | 2,310 |
| Sep 17, 2026 | 359.00 | 380.00 | 352.55 | 371.00 | 371.00 | 3.07% | 1,809 |
| Sep 16, 2026 | 357.00 | 360.95 | 355.00 | 359.95 | 359.95 | 1.49% | 14,808 |
| Sep 15, 2026 | 350.50 | 357.95 | 347.50 | 354.65 | 354.65 | -0.17% | 6,243 |
| Sep 11, 2026 | 358.20 | 361.45 | 354.00 | 355.25 | 355.25 | -0.60% | 285 |
| Sep 10, 2026 | 360.15 | 375.00 | 350.00 | 357.40 | 357.40 | -1.09% | 6,487 |
| Sep 9, 2026 | 356.00 | 364.20 | 354.10 | 361.35 | 361.35 | -0.28% | 3,154 |
| Sep 8, 2026 | 366.00 | 368.00 | 356.50 | 362.35 | 362.35 | -2.24% | 7,147 |
| Sep 7, 2026 | 357.35 | 375.00 | 351.75 | 370.65 | 370.65 | 3.25% | 5,288 |
| Sep 4, 2026 | 369.90 | 369.90 | 356.20 | 359.00 | 359.00 | -1.72% | 1,505 |
| Sep 3, 2026 | 360.60 | 374.00 | 359.00 | 365.30 | 365.30 | 0.10% | 5,698 |
| Sep 2, 2026 | 357.00 | 370.00 | 357.00 | 364.95 | 364.95 | 0.14% | 4,044 |
| Sep 1, 2026 | 364.10 | 374.90 | 363.00 | 364.45 | 364.45 | 0.10% | 369 |
| Aug 31, 2026 | 371.80 | 371.85 | 362.50 | 364.10 | 364.10 | -2.11% | 374 |