Crest Ventures

Crest Ventures Ltd Historical Data

NSEBSE

₹378.1

(1.39%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/10/2025

To Date

04/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	355.05	359.9	348.05	350	263	8,46,661.3	1,253
07-Oct-2025	350.35	358.6	346.55	353.2	417	15,62,660.35	2,871
08-Oct-2025	353.15	355.85	343	351.1	555	19,74,979.35	2,724
09-Oct-2025	351.1	355.35	350.7	352	163	19,30,690.4	4,721
10-Oct-2025	351	370	351	363.7	448	24,23,559.85	3,589
13-Oct-2025	356.2	364.4	353.4	357	446	18,05,545.35	2,826
14-Oct-2025	357.2	358.55	344.95	348.05	389	28,39,694	6,410
15-Oct-2025	348.05	354	342	345.05	268	12,46,987.05	2,235
16-Oct-2025	350.2	354.95	345.9	351.15	128	4,48,841.5	934
17-Oct-2025	353.25	354	343	351.4	565	34,50,244.4	6,546
20-Oct-2025	343.4	358.4	343.4	355.65	171	6,03,201.7	1,012
21-Oct-2025	359.95	375	359.95	371.95	165	13,22,483.85	2,814
23-Oct-2025	385	385	374.9	384.4	595	47,50,984.25	9,811
24-Oct-2025	387.95	399	378.05	394.7	425	28,02,956.9	5,512
27-Oct-2025	395	398.95	385.95	394.7	1,233	86,73,863.8	17,487
28-Oct-2025	395.95	395.95	382.05	383.9	470	22,90,840.35	4,413
29-Oct-2025	386.35	387.95	372	377	817	79,44,607.55	16,137
30-Oct-2025	377.55	382	372.3	376.85	283	1,01,56,386.3	26,439
31-Oct-2025	378.35	380.65	375	376.35	460	8,60,305.05	1,425
03-Nov-2025	375	381.45	370.1	372.9	226	9,96,540.95	1,470
04-Nov-2025	370.3	380.05	370.05	378.1	354	36,77,904.15	8,097

Crest Ventures: Related NEWS

No Record Found

Invest wise with Expert advice