Crest Ventures

Crest Ventures Ltd Historical Data

NSEBSE

₹392.95

(-0.03%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	409	410.05	394.95	395.05	694	39,14,107	6,331
20-Jun-2025	391.3	398.95	391.3	395.45	531	37,24,812.25	4,734
23-Jun-2025	395.45	399.95	391	395.3	369	23,67,875	4,181
24-Jun-2025	395.3	402	395.3	398.15	619	78,03,098.45	14,850
25-Jun-2025	412	420.65	398	407.35	2,124	2,14,33,693.05	34,451
26-Jun-2025	407.35	409.7	402	403.95	553	32,75,996.55	4,681
27-Jun-2025	403.95	415.05	401.6	405.2	1,935	1,65,19,192.85	23,482
30-Jun-2025	405	413.6	385	388.85	4,864	3,46,69,661.05	51,859
01-Jul-2025	384.95	393.05	379.05	383.65	2,246	1,46,72,593.9	27,598
02-Jul-2025	382	384.15	376	380.9	960	34,14,374.8	5,858
03-Jul-2025	380.8	384	378.2	383.05	1,151	24,95,247.9	2,633
04-Jul-2025	384.7	385.2	378.75	381.5	706	42,36,273.55	6,755
07-Jul-2025	381.45	385.8	380.55	381.1	365	11,28,735.45	1,436
08-Jul-2025	380.85	383.05	374.55	381.45	610	19,72,234.95	3,248
09-Jul-2025	381.45	397	378.95	393.85	1,214	99,73,061.3	17,815
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

Crest Ventures: Related NEWS

No Record Found

Invest wise with Expert advice