Crest Ventures Limited(IN:CREST)
₹359.80-3.20 (-0.88%)
IN:CREST
Crest Ventures Limited historical prices
₹359.80
At close:-3.20 (-0.88%)
Want to see IN:CREST full AI Analyst Report?
Crest Ventures Limited (CREST) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 363.00 | 363.00 | 359.80 | 359.80 | 359.80 | -0.88% | 200 | 1.40 |
| Nov 10, 2026 | 363.00 | 374.00 | 351.00 | 363.00 | 363.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 351.00 | 374.00 | 351.00 | 363.00 | 363.00 | -2.97% | 39 | 0.27 |
| Nov 06, 2026 | 356.00 | 374.45 | 356.00 | 374.10 | 374.10 | +5.08% | 265 | 1.81 |
| Nov 05, 2026 | 356.05 | 356.05 | 355.00 | 356.00 | 356.00 | 0.00% | 752 | 5.54 |
| Nov 04, 2026 | 389.00 | 389.00 | 356.00 | 356.00 | 356.00 | +0.56% | 111 | 0.83 |
| Nov 03, 2026 | 359.00 | 359.00 | 346.90 | 354.00 | 354.00 | -1.39% | 179 | 1.36 |
| Nov 02, 2026 | 367.50 | 369.60 | 359.00 | 359.00 | 359.00 | -0.35% | 9 | 0.07 |
| Oct 30, 2026 | 350.00 | 363.90 | 343.00 | 360.25 | 360.25 | +2.68% | 128 | 0.89 |
| Oct 29, 2026 | 350.85 | 350.85 | 341.50 | 350.85 | 350.85 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 348.00 | 350.85 | 348.00 | 350.85 | 350.85 | -0.33% | 6 | 0.04 |
| Oct 27, 2026 | 353.60 | 355.05 | 348.05 | 352.00 | 352.00 | -0.28% | 8 | 0.05 |
| Oct 26, 2026 | 337.95 | 353.00 | 337.95 | 353.00 | 353.00 | +3.88% | 9 | 0.06 |
| Oct 23, 2026 | 340.00 | 340.00 | 322.95 | 339.80 | 339.80 | -3.19% | 1,010 | 6.89 |
| Oct 22, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | -0.43% | 1 | 0.01 |
| Oct 21, 2026 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | -2.08% | 1 | 0.01 |
| Oct 20, 2026 | 360.00 | 400.00 | 352.20 | 360.00 | 360.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 360.00 | 400.00 | 352.20 | 360.00 | 360.00 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 355.95 | 360.00 | 352.00 | 360.00 | 360.00 | +1.64% | 18 | 0.12 |
| Oct 15, 2026 | 346.00 | 361.40 | 346.00 | 354.20 | 354.20 | +1.26% | 137 | 0.92 |
| Oct 14, 2026 | 352.50 | 352.50 | 349.80 | 349.80 | 349.80 | +0.95% | 4 | 0.03 |
| Oct 13, 2026 | 351.90 | 351.90 | 345.50 | 346.50 | 346.50 | -0.55% | 187 | 1.23 |
| Oct 12, 2026 | 348.50 | 348.50 | 348.15 | 348.40 | 348.40 | -3.57% | 9 | 0.06 |
| Oct 09, 2026 | 351.00 | 361.80 | 351.00 | 361.30 | 361.30 | +2.06% | 141 | 0.92 |
| Oct 08, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | -0.45% | 5 | 0.03 |
| Oct 07, 2026 | 357.05 | 357.25 | 355.60 | 355.60 | 355.60 | -2.66% | 328 | 1.96 |
| Oct 06, 2026 | 366.10 | 366.10 | 365.30 | 365.30 | 365.30 | -0.22% | 4 | 0.02 |
| Oct 05, 2026 | 409.95 | 409.95 | 365.15 | 366.10 | 366.10 | +1.60% | 42 | 0.25 |
| Oct 02, 2026 | 360.35 | 365.00 | 360.00 | 360.35 | 360.35 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 360.00 | 365.00 | 360.00 | 360.35 | 360.35 | -0.85% | 82 | 0.39 |
| Sep 30, 2026 | 353.00 | 377.90 | 353.00 | 363.45 | 363.45 | +0.99% | 591 | 2.93 |
| Sep 29, 2026 | 359.85 | 359.90 | 359.85 | 359.90 | 359.90 | -0.37% | 2 | 0.01 |
| Sep 28, 2026 | 361.25 | 410.00 | 348.20 | 361.25 | 361.25 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 361.25 | 361.25 | 361.25 | 361.25 | 361.25 | +0.89% | 100 | 0.16 |
| Sep 24, 2026 | 358.05 | 368.20 | 353.20 | 358.05 | 358.05 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 372.00 | 372.00 | 358.00 | 358.05 | 358.05 | -1.23% | 77 | 0.13 |
| Sep 22, 2026 | 374.90 | 385.90 | 361.05 | 362.50 | 362.50 | -0.78% | 323 | 0.53 |
| Sep 21, 2026 | 360.15 | 369.50 | 360.10 | 365.35 | 365.35 | +1.46% | 251 | 0.42 |
| Sep 18, 2026 | 391.30 | 391.30 | 360.10 | 360.10 | 360.10 | -6.81% | 353 | 0.59 |
| Sep 17, 2026 | 362.00 | 410.00 | 362.00 | 386.40 | 386.40 | +9.46% | 21 | 0.03 |
| Sep 16, 2026 | 366.80 | 366.80 | 352.00 | 353.00 | 353.00 | -1.08% | 16 | 0.03 |
| Sep 15, 2026 | 345.05 | 358.15 | 343.55 | 356.85 | 356.85 | +1.52% | 289 | 0.46 |
| Sep 14, 2026 | 351.50 | 353.55 | 351.50 | 351.50 | 351.50 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 353.55 | 353.55 | 351.50 | 351.50 | 351.50 | -2.52% | 21 | 0.03 |
| Sep 10, 2026 | 355.00 | 360.75 | 350.05 | 360.60 | 360.60 | +1.58% | 86 | 0.14 |
| Sep 09, 2026 | 340.00 | 357.75 | 340.00 | 355.00 | 355.00 | -2.19% | 477 | 0.75 |
| Sep 08, 2026 | 361.00 | 362.95 | 353.45 | 362.95 | 362.95 | -2.01% | 226 | 0.36 |
| Sep 07, 2026 | 356.15 | 370.40 | 356.15 | 370.40 | 370.40 | +4.03% | 35 | 0.05 |
| Sep 04, 2026 | 364.50 | 364.80 | 356.05 | 356.05 | 356.05 | -3.64% | 15 | 0.02 |
| Sep 03, 2026 | 359.00 | 369.50 | 359.00 | 369.50 | 369.50 | +1.05% | 674 | 1.04 |
