Crest Ventures

Crest Ventures Ltd Historical Data

NSEBSE

₹374.05

(-0.44%)

Aug 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/07/2025

To Date

29/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Jul-2025	375.1	379.8	375.1	378.15	166	8,22,158.7	1,529
31-Jul-2025	375.1	379.7	368.35	370.6	314	16,90,171.05	2,774
01-Aug-2025	370	373.95	363.65	366.55	388	14,55,609	2,097
04-Aug-2025	369	375.55	368.6	371.4	163	6,70,265.5	1,159
05-Aug-2025	368.75	374.05	368.75	371.05	153	4,49,438.7	771
06-Aug-2025	375	380.2	372.5	375.55	342	18,42,060.35	3,338
07-Aug-2025	370.55	375.85	369.85	372.9	195	6,93,851.65	1,098
08-Aug-2025	369.75	390.95	368.9	383.95	430	54,92,855.3	8,348
11-Aug-2025	380.1	380.1	366.15	369.35	582	28,65,855.3	4,563
12-Aug-2025	373.95	375.1	366.35	369.7	117	10,57,219.95	1,580
13-Aug-2025	366.5	378	362.15	373.95	139	9,06,915.3	1,064
14-Aug-2025	372.85	373.7	372.2	372.3	59	5,13,435.35	1,200
18-Aug-2025	373.8	384.9	373.8	382.85	294	24,12,874.45	4,598
19-Aug-2025	375.4	389.1	375.4	379.15	817	56,74,693.55	9,507
20-Aug-2025	378.05	379	375.3	377.85	188	28,42,464	4,885
21-Aug-2025	382.55	382.55	373.45	376.6	308	37,34,048.65	6,438
22-Aug-2025	377.95	381.4	373	374.85	176	8,53,723.6	1,155
25-Aug-2025	379.45	379.45	371	373.3	146	5,92,215.6	1,195
26-Aug-2025	371.45	380.05	365	375.7	125	7,11,786.35	1,449
28-Aug-2025	372	375.95	361.1	374.05	322	38,80,573.9	4,369

Crest Ventures: Related NEWS

No Record Found

Invest wise with Expert advice