Crest Ventures

Crest Ventures Ltd Historical Data

NSEBSE

₹417.55

(0.16%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/05/2025

To Date

09/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	393	406.8	393	404.9	534	30,38,210.85	4,999
21-May-2025	408	424.4	399.95	415.5	1,318	66,25,901	10,113
22-May-2025	416	423.95	404	406.35	585	57,63,330.85	9,333
23-May-2025	404.35	408.35	400	406	347	21,44,056.1	3,368
26-May-2025	401.2	418.25	401.2	410.7	391	22,24,845.35	3,125
27-May-2025	410.7	421	409.15	412.5	554	69,26,997.9	9,846
28-May-2025	407.2	419.75	406	410.2	554	51,87,457.8	8,424
29-May-2025	409.8	409.8	398.55	402.55	486	51,27,493.65	9,141
30-May-2025	400	404.95	399	400.6	322	34,51,254.1	5,938
02-Jun-2025	386.05	406.1	386.05	396.65	527	1,05,30,207.7	18,010
03-Jun-2025	396.65	406.2	395	398.95	318	32,90,459.7	4,721
04-Jun-2025	398.95	403.8	397	400.6	362	49,36,061.1	5,472
05-Jun-2025	398.2	424	398.2	421.95	1,580	2,08,91,583.35	26,882
06-Jun-2025	427.45	430.1	412.6	416.9	1,106	70,33,601.15	8,950
09-Jun-2025	416	421.45	415	417.55	562	59,21,580.55	8,467

Crest Ventures: Related NEWS

No Record Found

Invest wise with Expert advice