Crest Ventures

Crest Ventures Ltd Historical Data

NSEBSE

₹371.95

(4.58%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/09/2025

To Date

21/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Sep-2025	370.2	379.45	370.2	379	156	13,83,460.9	2,504
23-Sep-2025	379.7	381.75	379	379.05	122	11,62,757.8	2,827
24-Sep-2025	379.95	380.65	374	374.55	193	9,40,479.7	1,775
25-Sep-2025	371	376.9	371	371.8	206	7,33,217.7	1,271
26-Sep-2025	370	374.7	361.5	362.1	201	13,92,892.15	2,289
29-Sep-2025	362.1	368	362.1	363.6	150	5,31,298	522
30-Sep-2025	353.85	365.05	346.95	361.8	483	45,07,758.1	5,964
01-Oct-2025	366.65	366.7	355	358.45	297	19,26,590.15	3,131
03-Oct-2025	369	369	353	354.45	306	18,61,807	3,820
06-Oct-2025	355.05	359.9	348.05	350	263	8,46,661.3	1,253
07-Oct-2025	350.35	358.6	346.55	353.2	417	15,62,660.35	2,871
08-Oct-2025	353.15	355.85	343	351.1	555	19,74,979.35	2,724
09-Oct-2025	351.1	355.35	350.7	352	163	19,30,690.4	4,721
10-Oct-2025	351	370	351	363.7	448	24,23,559.85	3,589
13-Oct-2025	356.2	364.4	353.4	357	446	18,05,545.35	2,826
14-Oct-2025	357.2	358.55	344.95	348.05	389	28,39,694	6,410
15-Oct-2025	348.05	354	342	345.05	268	12,46,987.05	2,235
16-Oct-2025	350.2	354.95	345.9	351.15	128	4,48,841.5	934
17-Oct-2025	353.25	354	343	351.4	565	34,50,244.4	6,546
20-Oct-2025	343.4	358.4	343.4	355.65	171	6,03,201.7	1,012

Crest Ventures: Related NEWS

No Record Found

Invest wise with Expert advice