Crest Ventures

Crest Ventures Ltd Historical Data

NSEBSE

₹346.05

(-4.00%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	358.1	365.8	351.35	353.5	269	20,00,303.1	1,753
02-Feb-2026	357.2	357.2	351.35	354.85	213	24,20,009.15	3,046
03-Feb-2026	368.6	368.6	356	360.85	160	8,60,608.55	1,347
04-Feb-2026	363.55	364	356.45	363.05	136	8,54,048.05	1,554
05-Feb-2026	363.05	367.2	357.2	359.7	159	8,56,434.95	1,504
06-Feb-2026	348.25	368.1	348.25	366.1	154	5,92,561.2	1,099
09-Feb-2026	366.1	369	356.7	365.55	103	7,20,336.15	1,114
10-Feb-2026	366	384.8	362	382.85	239	43,81,084.75	9,185
11-Feb-2026	384.95	384.95	373	373.85	232	17,59,503.7	3,754
12-Feb-2026	374.25	375.8	358	363.6	730	46,00,155.85	9,364
13-Feb-2026	361.35	370	358	369.45	177	59,73,796	12,808
16-Feb-2026	364.8	365.35	358.3	358.7	113	8,84,223.4	1,518
17-Feb-2026	357.6	361	357.1	358.2	115	17,84,852.4	4,119
18-Feb-2026	359.6	360	354.1	355.7	324	24,19,213.6	4,941
19-Feb-2026	352	365.05	346.35	349.2	491	27,17,562.5	4,114
20-Feb-2026	350	394.35	335.5	340.4	4,282	5,23,45,596.35	32,024
23-Feb-2026	354	354	336	342	466	85,09,459.5	18,914
24-Feb-2026	336.6	338.45	328.45	335.35	445	46,72,989.2	7,651
25-Feb-2026	337.9	360.05	337.9	358.45	537	55,22,188.15	10,901
26-Feb-2026	354.85	362.55	351.15	360.45	308	34,60,164.7	6,064
27-Feb-2026	358.6	358.6	341.55	346.05	540	49,87,742.8	8,359

Crest Ventures: Related NEWS

No Record Found

Invest wise with Expert advice