Crest Ventures Ltd(Crest Ventures) Corporate Action

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(₹)
02-May-2023	161.95	166.45	161.95	165.3	103	682398.7	3167	4.50	3.35
03-May-2023	167	171.95	164.75	170.5	158	1234207.2	6180	7.20	3.50
04-May-2023	173	178.35	170	170.5	181	745594.45	1441	8.35	-2.50
05-May-2023	170	171.7	167.25	167.5	63	314321.8	1661	4.45	-2.50
08-May-2023	173	177.8	167.25	171.65	174	964951.65	3745	10.55	-1.35
09-May-2023	171	171.5	168.2	168.35	68	206562.7	897	3.30	-2.65
10-May-2023	169.95	174.25	169.35	173.6	208	686776.1	2871	4.90	3.65
11-May-2023	174.25	175.5	172.25	174.6	97	1034129.8	5477	3.25	0.35
12-May-2023	173.5	177.95	173.25	175.75	65	743940.2	3496	4.70	2.25
15-May-2023	173.75	176.3	173.75	175.85	79	694431.8	3485	2.55	2.10
16-May-2023	179	179	174.25	176.45	54	271910.1	1141	4.75	-2.55
17-May-2023	175	179.5	175	178.7	168	2678470.55	9752	4.50	3.70
18-May-2023	179.25	183.25	177.05	179.25	222	1195333.15	4335	6.20
19-May-2023	180.75	184.4	179.05	181.05	227	1247397.7	5319	5.35	0.30
22-May-2023	180.75	189.8	180.75	185.3	352	3243721	11144	9.05	4.55
23-May-2023	188.8	188.8	183.75	184.9	119	778022.05	3457	5.05	-3.90
24-May-2023	185.5	188	181.6	183.65	164	653109.45	1267	6.40	-1.85
25-May-2023	184.75	186.5	180.35	183.4	157	1347438.5	6413	6.15	-1.35
26-May-2023	186	186.25	182.75	185.15	177	807483.45	2479	3.50	-0.85
29-May-2023	192	192	186.5	187.65	464	2253842.45	8480	5.50	-4.35

CREST Historical Share Price Data