Crest Ventures

Crest Ventures Ltd Historical Data

NSEBSE

₹381.45

(0.09%)

Jul 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/06/2025

To Date

08/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jun-2025	416	421.45	415	417.55	562	59,21,580.55	8,467
10-Jun-2025	422.95	425.95	416.75	417.8	322	41,83,156.65	6,053
11-Jun-2025	417.6	419.9	400.55	407.8	947	70,36,158.05	9,446
12-Jun-2025	408	411.5	403	405.05	500	37,04,497.2	5,878
13-Jun-2025	388.85	403.5	388.85	399.75	351	50,16,183.55	10,500
16-Jun-2025	392.6	403.95	392.6	397.95	348	22,03,596	3,458
17-Jun-2025	397.9	403.1	395.55	400.15	872	2,89,17,907.85	68,425
18-Jun-2025	390.9	407	390.9	403.05	560	1,06,46,385.3	23,269
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

Crest Ventures: Related NEWS

No Record Found

Invest wise with Expert advice