Crest Ventures

Crest Ventures Ltd Historical Data

NSEBSE

₹371

(-1.29%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	370.3	380.05	370.05	378.1	354	36,77,904.15	8,097
06-Nov-2025	379.95	383.1	373.35	379.9	477	42,42,606.7	8,544
07-Nov-2025	377.2	378	371.85	376.05	189	4,96,901.35	909
10-Nov-2025	379.95	379.95	366.35	369.35	298	9,69,141.95	1,962
11-Nov-2025	365.85	371.85	359.05	367.5	373	16,37,697.25	3,343
12-Nov-2025	369.95	376	362.85	369.05	221	12,13,832.4	2,306
13-Nov-2025	365	388.45	365	382.7	600	41,96,747.1	5,204
14-Nov-2025	384.6	384.6	368.8	376.5	334	23,43,872.3	3,259
17-Nov-2025	366	369	359.95	367.3	617	51,08,748.95	8,202
18-Nov-2025	367.3	368.3	353.55	358.7	218	19,58,590.2	3,537
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

Crest Ventures: Related NEWS

No Record Found

Invest wise with Expert advice