Crest Ventures

Crest Ventures Ltd Historical Data

NSEBSE

₹395.15

(0.91%)

Jan 7, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/12/2025

To Date

07/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	365.1	365.1	355.2	358.3	337	14,45,164.65	2,826
09-Dec-2025	359.35	359.35	355.15	356.85	241	17,85,117.15	4,297
10-Dec-2025	354	366.75	354	357.65	147	7,55,694.3	1,551
11-Dec-2025	355.9	384.8	355.85	369.95	366	36,18,342.3	6,737
12-Dec-2025	364.4	368.05	357	359.8	465	51,84,234.45	10,858
15-Dec-2025	377	381.05	357	359.25	495	34,70,767.55	4,317
16-Dec-2025	357.2	365.05	357.2	360.8	194	15,87,870.85	3,114
17-Dec-2025	359.5	364.95	353.35	357.05	322	18,12,369.8	3,533
18-Dec-2025	355	366.9	355	365.45	192	11,21,529.3	2,276
19-Dec-2025	365.95	414	365.95	391.3	4,450	4,17,76,354.35	23,566
22-Dec-2025	391.3	400.95	383.1	397.8	750	60,83,195.8	8,253
23-Dec-2025	396.8	404	391	392.3	316	23,58,724.55	3,856
24-Dec-2025	387	407.85	385	400.45	974	1,00,55,364.45	15,079
26-Dec-2025	400.05	400.05	389.05	390.2	432	34,47,420.65	6,845
29-Dec-2025	390	390.8	381.1	384.4	222	13,97,756.4	2,633
30-Dec-2025	385.5	390.45	384	385.45	177	14,12,796.15	2,833
31-Dec-2025	375.35	391.5	375.35	385.15	372	25,62,358.65	4,368
01-Jan-2026	386	391.9	383.15	388.5	168	15,88,624.25	2,467
02-Jan-2026	385.35	398.6	385.15	397.85	375	40,17,726.1	7,456
05-Jan-2026	382.55	409	382.55	403.7	996	91,25,666.2	16,472
06-Jan-2026	393.6	408	390	391.6	890	29,04,921.9	2,221

Crest Ventures: Related NEWS

No Record Found

Invest wise with Expert advice