Crest Ventures Limited (NSE:CREST)
India · Delayed Price · Currency is INR 376.60
+6.45 (1.74%)
Jul 17, 2026, 3:29 PM IST
NSE:CREST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 364.60 | 380.25 | 364.60 | 376.60 | 376.60 | 1.74% | 6,542 |
| Jul 16, 2026 | 365.10 | 372.00 | 362.50 | 370.15 | 370.15 | 1.29% | 4,727 |
| Jul 15, 2026 | 367.60 | 369.00 | 361.00 | 365.45 | 365.45 | -1.14% | 9,400 |
| Jul 14, 2026 | 375.70 | 375.70 | 361.05 | 369.65 | 369.65 | -0.05% | 5,035 |
| Jul 13, 2026 | 369.80 | 372.05 | 363.10 | 369.85 | 369.85 | -0.24% | 11,110 |
| Jul 10, 2026 | 367.40 | 374.45 | 360.35 | 370.75 | 370.75 | 0.42% | 15,643 |
| Jul 9, 2026 | 366.30 | 374.00 | 365.30 | 369.20 | 369.20 | 1.33% | 9,028 |
| Jul 8, 2026 | 376.00 | 376.00 | 363.05 | 364.35 | 364.35 | -3.20% | 1,623 |
| Jul 7, 2026 | 365.00 | 380.00 | 363.60 | 376.40 | 376.40 | 0.12% | 13,779 |
| Jul 6, 2026 | 372.60 | 380.00 | 372.60 | 375.95 | 375.95 | -1.67% | 506 |
| Jul 3, 2026 | 385.00 | 385.00 | 378.40 | 382.35 | 382.35 | -0.09% | 2,119 |
| Jul 2, 2026 | 394.00 | 394.00 | 380.10 | 382.70 | 382.70 | 0.22% | 1,929 |
| Jul 1, 2026 | 389.00 | 389.00 | 378.00 | 381.85 | 381.85 | 1.07% | 2,080 |
| Jun 30, 2026 | 386.00 | 391.95 | 374.15 | 377.80 | 377.80 | -0.57% | 2,419 |
| Jun 29, 2026 | 388.75 | 394.25 | 370.35 | 379.95 | 379.95 | -3.26% | 16,181 |
| Jun 25, 2026 | 390.00 | 398.95 | 384.05 | 392.75 | 392.75 | -1.49% | 5,487 |
| Jun 24, 2026 | 394.15 | 401.00 | 393.00 | 398.70 | 398.70 | 1.12% | 5,356 |
| Jun 23, 2026 | 400.00 | 400.80 | 392.00 | 394.30 | 394.30 | -2.51% | 2,119 |
| Jun 22, 2026 | 396.70 | 407.85 | 388.10 | 404.45 | 404.45 | 0.57% | 15,786 |
| Jun 19, 2026 | 390.90 | 404.45 | 387.10 | 402.15 | 402.15 | 1.86% | 7,711 |
| Jun 18, 2026 | 398.75 | 414.00 | 386.35 | 394.80 | 394.80 | -0.99% | 8,460 |
| Jun 17, 2026 | 391.95 | 399.70 | 384.40 | 398.75 | 398.75 | 1.96% | 11,101 |
| Jun 16, 2026 | 385.90 | 398.00 | 371.30 | 391.10 | 391.10 | 2.14% | 36,943 |
| Jun 15, 2026 | 372.00 | 389.70 | 372.00 | 382.90 | 382.90 | 1.07% | 7,445 |
| Jun 12, 2026 | 370.15 | 384.70 | 360.40 | 378.85 | 378.85 | 2.68% | 18,255 |
| Jun 11, 2026 | 377.60 | 377.60 | 364.00 | 368.95 | 368.95 | -2.83% | 17,163 |
| Jun 10, 2026 | 364.95 | 381.65 | 361.00 | 379.70 | 379.70 | 4.77% | 18,956 |
| Jun 9, 2026 | 362.75 | 366.00 | 355.05 | 362.40 | 362.40 | 0.69% | 43,705 |
| Jun 8, 2026 | 361.60 | 372.40 | 352.00 | 359.90 | 359.90 | -0.47% | 59,053 |
| Jun 5, 2026 | 342.70 | 375.30 | 341.40 | 361.60 | 361.60 | 5.52% | 162,535 |
| Jun 4, 2026 | 340.00 | 367.60 | 336.50 | 342.70 | 342.70 | -0.13% | 17,947 |
| Jun 3, 2026 | 341.50 | 345.60 | 340.00 | 343.15 | 343.15 | -0.54% | 555 |
| Jun 2, 2026 | 355.35 | 356.35 | 341.30 | 345.00 | 345.00 | 0.26% | 6,791 |
| Jun 1, 2026 | 340.00 | 349.95 | 336.30 | 344.10 | 344.10 | -1.05% | 7,004 |
| 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 |