CREST Historical Share Price Data

Crest Ventures Ltd Share Price

CREST

NSE

CMP as on 29-May-23 3:44
₹ 188

icon 2.50 | 1.35%

Open
₹ 192
Turnover(lac)
₹ 22
Prev. Close
₹ 185.15
Day's Vol (shares)
₹ 11,961
Day's Vol (shares)
₹ 186.50         ₹ 192.00

BSE

CMP as on 29-May-23 3:25
₹ 188

icon 2.35 | 1.27%

Open
₹ 209
Turnover(lac)
₹ 21
Prev. Close
₹ 185.15
Day's Vol (shares)
₹ 1,326
Day's Vol (shares)
₹ 185.95         ₹ 208.80

FUTURE


Crest Ventures Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
02-May-2023161.95166.45161.95165.3103682398.731674.503.35
03-May-2023167171.95164.75170.51581234207.261807.203.50
04-May-2023173178.35170170.5181745594.4514418.35-2.50
05-May-2023170171.7167.25167.563314321.816614.45-2.50
08-May-2023173177.8167.25171.65174964951.65374510.55-1.35
09-May-2023171171.5168.2168.3568206562.78973.30-2.65
10-May-2023169.95174.25169.35173.6208686776.128714.903.65
11-May-2023174.25175.5172.25174.6971034129.854773.250.35
12-May-2023173.5177.95173.25175.7565743940.234964.702.25
15-May-2023173.75176.3173.75175.8579694431.834852.552.10
16-May-2023179179174.25176.4554271910.111414.75-2.55
17-May-2023175179.5175178.71682678470.5597524.503.70
18-May-2023179.25183.25177.05179.252221195333.1543356.20
19-May-2023180.75184.4179.05181.052271247397.753195.350.30
22-May-2023180.75189.8180.75185.33523243721111449.054.55
23-May-2023188.8188.8183.75184.9119778022.0534575.05-3.90
24-May-2023185.5188181.6183.65164653109.4512676.40-1.85
25-May-2023184.75186.5180.35183.41571347438.564136.15-1.35
26-May-2023186186.25182.75185.15177807483.4524793.50-0.85
29-May-2023192192186.5187.654642253842.4584805.50-4.35