Crest Ventures

Crest Ventures Ltd Historical Data

NSEBSE

₹404.9

(0.65%)

May 20, 2025|03:41:48 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	363	387	361	383.5	2,719	1,50,76,516.05	21,949
22-Apr-2025	384.65	409	381	403.6	3,114	1,96,57,039.55	18,795
23-Apr-2025	408	412.35	395.1	401.05	854	99,35,794.9	17,454
24-Apr-2025	403.05	403.05	394	397.05	836	46,09,025.35	8,101
25-Apr-2025	399.65	399.75	381.9	389.6	905	62,66,741.05	9,849
28-Apr-2025	376	398.1	376	394.25	731	44,40,041.45	6,347
29-Apr-2025	395.2	399.6	390.05	396.05	669	26,08,792.15	3,060
30-Apr-2025	397.6	397.6	386.95	392.6	490	27,52,925.4	4,340
02-May-2025	392.6	392.95	370.35	382.3	422	62,48,481.05	8,544
05-May-2025	380	400.85	380	390.05	1,113	68,55,617.95	8,639
06-May-2025	390.05	394.9	390	390.25	323	38,33,773.35	7,766
07-May-2025	385	394	380.9	389.45	515	42,19,743.35	4,445
08-May-2025	387.9	391.25	372.6	379.6	203	6,06,521.1	783
09-May-2025	364.4	374.05	350.9	372.6	518	30,12,293.05	4,906
12-May-2025	380	398	380	387.35	507	26,44,771.15	4,704
13-May-2025	387.35	398	387.35	392	393	20,51,557.3	2,538
14-May-2025	395.05	398	388.95	389.4	838	32,90,237.15	4,155
15-May-2025	395.4	397.2	391.3	394.65	307	17,63,497.7	2,930
16-May-2025	391	397.9	391	396.65	315	23,97,171.05	4,113
19-May-2025	390.6	405	390.6	402.3	620	57,14,290.5	11,864

Crest Ventures: Related NEWS

No Record Found

Invest wise with Expert advice