Crest Ventures

Crest Ventures Ltd Historical Data

NSEBSE

₹383.95

(2.96%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Jul-2025	394.95	405	394.95	403.4	905	79,75,410.55	15,309
11-Jul-2025	401.35	403.4	393	395.75	875	34,67,102.4	4,520
14-Jul-2025	392.95	396.45	391.35	393.8	288	9,66,557.35	1,378
15-Jul-2025	393.65	398	393.65	395.8	198	18,74,822.2	3,698
16-Jul-2025	393.05	400.1	392.7	393.7	610	95,00,065.75	19,902
17-Jul-2025	397.65	397.65	392	393.05	445	34,85,837.15	7,244
18-Jul-2025	389.1	394.15	389.1	392.95	299	14,83,035.35	1,994
21-Jul-2025	392.95	400	391.8	395.2	207	14,73,891.95	2,588
22-Jul-2025	393.2	396.15	381.55	385.4	460	25,33,274.45	3,494
23-Jul-2025	385	389.95	383.65	385.05	329	22,19,510.8	4,089
24-Jul-2025	385.6	387.6	376.35	382.05	512	47,62,262.8	8,488
25-Jul-2025	382.25	385.75	374.05	374.65	417	41,27,495.6	9,144
28-Jul-2025	372.8	376.4	371.05	372.1	469	46,70,372.85	10,092
29-Jul-2025	372.55	380	372.55	376.65	187	10,77,564.45	1,723
30-Jul-2025	375.1	379.8	375.1	378.15	166	8,22,158.7	1,529
31-Jul-2025	375.1	379.7	368.35	370.6	314	16,90,171.05	2,774
01-Aug-2025	370	373.95	363.65	366.55	388	14,55,609	2,097
04-Aug-2025	369	375.55	368.6	371.4	163	6,70,265.5	1,159
05-Aug-2025	368.75	374.05	368.75	371.05	153	4,49,438.7	771
06-Aug-2025	375	380.2	372.5	375.55	342	18,42,060.35	3,338
07-Aug-2025	370.55	375.85	369.85	372.9	195	6,93,851.65	1,098
08-Aug-2025	369.75	390.95	368.9	383.95	430	54,92,855.3	8,348

Crest Ventures: Related NEWS

No Record Found

Invest wise with Expert advice