Crest Ventures Ltd(Crest Ventures) Share Historical Prices and Data | India Infoline

Crest Ventures Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	396	399.6	384.05	389.6	447	8208971.5	16986	15.55	-6.40
27-Mar-2024	398.9	399	360.85	369.35	1179	68356827.85	166000	38.15	-29.55
28-Mar-2024	374	398.9	372	374.75	1280	70668663.25	168766	26.90	0.75
01-Apr-2024	380	396	380	389.45	999	64234007.3	159675	16.00	9.45
02-Apr-2024	398	428.35	389.55	406.4	2100	81094960.3	169003	38.80	8.40
03-Apr-2024	410.4	411	403.55	406.55	755	66984731.2	154908	7.45	-3.85
04-Apr-2024	413.85	414.8	403.25	407.75	653	5342133.9	7755	11.55	-6.10
05-Apr-2024	407.75	417.85	407.75	414.6	566	9206087.6	17832	10.10	6.85
08-Apr-2024	424.8	424.8	407.5	411.85	498	6884200.85	13120	17.30	-12.95
09-Apr-2024	417.55	417.55	407.5	408.8	520	5467143.9	6963	10.05	-8.75
10-Apr-2024	409	412.45	402.8	406.15	577	7336030.05	9717	9.65	-2.85
12-Apr-2024	406	410.4	392	397.2	575	4964086.8	7741	18.40	-8.80
15-Apr-2024	384.4	390.95	377.1	382.6	650	4282279.05	11118	13.85	-1.80
16-Apr-2024	382	397	380.1	383.8	818	8629441.1	11940	16.90	1.80
18-Apr-2024	399	399	381.9	385.3	474	3202647.9	3675	17.10	-13.70
19-Apr-2024	384.4	384.4	371.25	379.75	892	7067390.25	10521	13.15	-4.65
22-Apr-2024	377.8	391.55	377.8	382	333	4947816.45	9944	13.75	4.20
23-Apr-2024	385	385	380	382.6	369	4363851.6	9588	5.00	-2.40
24-Apr-2024	386.25	388.95	375	379.3	453	3866967.85	5146	13.95	-6.95

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.