Crest Ventures

Crest Ventures Ltd Historical Data

NSEBSE

₹383.3

(4.88%)

Dec 19, 2025|09:54:54 AM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	355	355.85	344.15	351.1	689	45,58,095.8	8,188
20-Nov-2025	356.55	366.95	350.6	364.05	332	28,05,268.9	6,092
21-Nov-2025	361	378.05	361	368.35	512	37,57,492.35	7,005
24-Nov-2025	362	366.55	348	350.25	438	26,77,561.9	5,454
25-Nov-2025	346	355.5	346	350.5	116	7,55,632.5	1,454
26-Nov-2025	348	372.35	346	350.4	513	39,06,596.5	7,160
27-Nov-2025	355.6	410	347	382	611	1,30,55,666.35	25,867
28-Nov-2025	404.95	418	385.3	389.45	6,142	8,05,84,965.35	56,341
01-Dec-2025	385.5	392.55	385.5	387.4	323	27,84,344.2	4,080
02-Dec-2025	385.05	391.4	382.05	383.05	226	14,76,666.45	1,796
03-Dec-2025	377.3	380.8	373	375.85	389	41,38,527.5	7,976
04-Dec-2025	374	377	370	371	253	11,94,796.9	1,918
05-Dec-2025	365.45	374.8	361.65	365.1	372	23,34,530.7	3,996
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

Crest Ventures: Related NEWS

No Record Found

Invest wise with Expert advice