Crest Ventures Limited (NSE:CREST)
India · Delayed Price · Currency is INR 361.35
-1.00 (-0.28%)
At close: Sep 9, 2026
NSE:CREST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 363.40 | 378.00 | 363.05 | 371.95 | 371.95 | 0.03% | 938 |
| Aug 27, 2026 | 363.00 | 390.00 | 363.00 | 371.85 | 371.85 | -0.13% | 4,173 |
| Aug 26, 2026 | 357.95 | 378.00 | 357.95 | 372.35 | 372.35 | 3.81% | 18,578 |
| Aug 25, 2026 | 371.00 | 371.00 | 356.20 | 358.70 | 358.70 | -1.52% | 2,714 |
| Aug 24, 2026 | 360.25 | 365.00 | 359.00 | 364.25 | 364.25 | 0.68% | 954 |
| Aug 21, 2026 | 360.10 | 365.00 | 357.80 | 361.80 | 361.80 | -0.86% | 1,293 |
| Aug 20, 2026 | 355.75 | 368.00 | 355.65 | 364.95 | 364.95 | 0.30% | 8,032 |
| Aug 19, 2026 | 351.00 | 370.00 | 345.25 | 363.85 | 363.85 | 3.35% | 11,696 |
| Aug 18, 2026 | 354.95 | 364.00 | 349.30 | 352.05 | 352.05 | -0.91% | 3,891 |
| Aug 17, 2026 | 351.20 | 357.70 | 351.20 | 355.30 | 355.30 | -1.52% | 1,535 |
| Aug 14, 2026 | 372.00 | 372.00 | 355.35 | 360.80 | 360.80 | -0.62% | 2,082 |
| Aug 13, 2026 | 373.00 | 373.00 | 357.05 | 364.05 | 363.05 | 0.19% | 3,480 |
| Aug 12, 2026 | 371.00 | 374.80 | 360.00 | 363.35 | 362.35 | -1.44% | 5,853 |
| Aug 11, 2026 | 370.00 | 373.80 | 353.35 | 368.65 | 367.64 | 0.93% | 6,588 |
| Aug 10, 2026 | 375.75 | 376.30 | 361.50 | 365.25 | 364.25 | -3.12% | 3,574 |
| Aug 7, 2026 | 378.25 | 380.80 | 374.35 | 377.00 | 375.96 | -0.50% | 396 |
| Aug 6, 2026 | 388.15 | 389.95 | 376.45 | 378.90 | 377.86 | -0.50% | 624 |
| Aug 5, 2026 | 388.75 | 388.75 | 377.50 | 380.80 | 379.75 | -1.41% | 858 |
| Aug 4, 2026 | 394.50 | 395.00 | 381.60 | 386.25 | 385.19 | -0.89% | 5,381 |
| Aug 3, 2026 | 376.55 | 395.00 | 372.10 | 389.70 | 388.63 | 3.59% | 15,908 |
| Jul 31, 2026 | 383.00 | 383.00 | 363.05 | 376.20 | 375.17 | -0.27% | 17,393 |
| Jul 30, 2026 | 372.90 | 380.05 | 370.35 | 377.20 | 376.16 | 1.07% | 3,710 |
| Jul 29, 2026 | 374.95 | 381.90 | 371.00 | 373.20 | 372.17 | -1.19% | 1,667 |
| Jul 28, 2026 | 367.35 | 383.65 | 367.35 | 377.70 | 376.66 | 0.72% | 3,139 |
| Jul 27, 2026 | 389.00 | 389.00 | 368.10 | 375.00 | 373.97 | -0.71% | 8,217 |
| Jul 24, 2026 | 361.00 | 381.00 | 361.00 | 377.70 | 376.66 | 1.44% | 1,826 |
| Jul 23, 2026 | 374.65 | 378.90 | 370.40 | 372.35 | 371.33 | -1.04% | 828 |
| Jul 22, 2026 | 369.80 | 379.50 | 367.05 | 376.25 | 375.22 | 0.62% | 3,746 |
| Jul 21, 2026 | 375.25 | 380.75 | 367.05 | 373.95 | 372.92 | -0.87% | 889 |
| Jul 20, 2026 | 378.00 | 379.95 | 371.20 | 377.25 | 376.21 | 0.17% | 1,796 |
| Jul 17, 2026 | 364.60 | 380.25 | 364.60 | 376.60 | 375.57 | 1.74% | 6,542 |
| Jul 16, 2026 | 365.10 | 372.00 | 362.50 | 370.15 | 369.13 | 1.29% | 4,727 |
| Jul 15, 2026 | 367.60 | 369.00 | 361.00 | 365.45 | 364.45 | -1.14% | 9,400 |
| Jul 14, 2026 | 375.70 | 375.70 | 361.05 | 369.65 | 368.63 | -0.05% | 5,035 |
| Jul 13, 2026 | 369.80 | 372.05 | 363.10 | 369.85 | 368.83 | -0.24% | 11,110 |
| Jul 10, 2026 | 367.40 | 374.45 | 360.35 | 370.75 | 369.73 | 0.42% | 15,643 |
| Jul 9, 2026 | 366.30 | 374.00 | 365.30 | 369.20 | 368.19 | 1.33% | 9,028 |
| Jul 8, 2026 | 376.00 | 376.00 | 363.05 | 364.35 | 363.35 | -3.20% | 1,623 |
| Jul 7, 2026 | 365.00 | 380.00 | 363.60 | 376.40 | 375.37 | 0.12% | 13,779 |
| Jul 6, 2026 | 372.60 | 380.00 | 372.60 | 375.95 | 374.92 | -1.67% | 506 |
| Jul 3, 2026 | 385.00 | 385.00 | 378.40 | 382.35 | 381.30 | -0.09% | 2,119 |
| Jul 2, 2026 | 394.00 | 394.00 | 380.10 | 382.70 | 381.65 | 0.22% | 1,929 |