Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Crest Ventures Limited (CREST.NS)

394.25
+4.65
+(1.19%)
At close: 3:29:37 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 2025376.00398.10376.00394.25394.2511,298
Apr 25, 2025399.65399.75381.90389.60389.6016,120
Apr 24, 2025403.05403.05394.00397.05397.0511,552
Apr 23, 2025408.00412.35395.10401.05401.0524,773
Apr 22, 2025384.65409.00381.00403.60403.6049,122
Apr 21, 2025363.00387.00361.00383.50383.5039,983
Apr 17, 2025360.35366.00359.95361.85361.8528,972
Apr 16, 2025373.70373.70360.55362.25362.255,250
Apr 15, 2025354.80365.75354.80360.45360.4516,573
Apr 11, 2025356.25361.75345.50351.80351.8016,051
Apr 9, 2025355.55358.90352.50353.45353.455,231
Apr 8, 2025356.95368.05356.95359.40359.404,452
Apr 7, 2025371.45371.45352.55357.50357.505,779
Apr 4, 2025382.55383.00372.00379.20379.2010,942
Apr 3, 2025379.95401.45375.65382.55382.5518,203
Apr 2, 2025373.05381.85372.20379.85379.8518,410
Apr 1, 2025370.00382.05370.00375.75375.7510,945
Mar 28, 2025385.35392.75365.05374.05374.0526,050
Mar 27, 2025364.00387.80364.00381.50381.5027,470
Mar 26, 2025393.00396.00366.95373.65373.6551,440
Mar 25, 2025402.80402.85394.00394.80394.8010,040
Mar 24, 2025395.80403.60393.65398.20398.2018,621
Mar 21, 2025400.00408.80395.10397.85397.8511,631
Mar 20, 2025399.00409.70398.95400.90400.906,411
Mar 19, 2025385.30408.70374.15401.40401.4039,907
Mar 18, 2025375.70375.70375.70375.70375.70-
Mar 17, 2025374.50378.70361.35375.70375.7021,417
Mar 13, 2025351.00367.85351.00363.55363.5554,514
Mar 12, 2025381.05395.40337.35350.40350.40313,826
Mar 11, 2025390.00394.60376.65380.90380.909,254
Mar 10, 2025407.00418.00385.25396.00396.0045,764
Mar 7, 2025395.00414.90395.00409.75409.7529,651
Mar 6, 2025355.00419.00355.00404.55404.5561,531
Mar 5, 2025340.25360.00340.25354.15354.1532,087
Mar 4, 2025330.35359.85330.35350.50350.5016,155
Mar 3, 2025340.05349.85328.00344.10344.1027,831
Feb 28, 2025342.90350.05319.10343.30343.3083,988
Feb 27, 2025361.10361.10341.60348.00348.0013,034
Feb 25, 2025359.30362.95359.30361.10361.105,066
Feb 24, 2025367.65368.20356.45359.30359.3014,520
Feb 21, 2025376.90384.50364.95373.25373.258,227
Feb 20, 2025378.75383.70372.15376.90376.905,197
Feb 19, 2025372.05384.85364.15378.40378.4013,518
Feb 18, 2025375.00392.95367.95381.35381.3518,124
Feb 17, 2025385.10388.50363.15381.60381.6028,752
Feb 14, 2025406.65406.65383.00392.10392.1017,336
Feb 13, 2025405.00407.50398.90404.80404.807,733
Feb 12, 2025398.50418.95396.00406.70406.7012,957
Feb 11, 2025428.00428.00390.05406.60406.6011,894
Feb 10, 2025419.80424.95405.50420.50420.507,581
Feb 7, 2025425.85425.85419.40422.00422.0020,796
Feb 6, 2025423.15428.45418.20424.40424.408,447
Feb 5, 2025418.60423.95410.65422.15422.153,387
Feb 4, 2025420.40424.25408.55411.80411.808,674
Feb 3, 2025417.35420.95406.60418.75418.7511,538
Feb 1, 2025420.25429.80419.00421.75421.754,364
Jan 31, 2025421.30430.05417.00424.40424.406,511
Jan 30, 2025430.00430.00415.00421.30421.3010,441
Jan 29, 2025411.05424.00409.90421.40421.408,286
Jan 28, 2025411.20415.40390.35412.65412.6511,780
Jan 27, 2025425.05425.05405.75414.95414.9514,142
Jan 24, 2025430.00430.95420.00425.05425.053,165
Jan 23, 2025416.50431.60416.50425.80425.806,063
Jan 22, 2025422.50424.40404.75416.50416.5010,123
Jan 21, 2025422.00432.80416.25426.40426.4013,148
Jan 20, 2025439.20442.35424.60429.25429.258,403
Jan 17, 2025438.20441.05433.15437.00437.003,210
Jan 16, 2025436.90446.90436.90440.60440.608,963
Jan 15, 2025445.00449.00428.55434.60434.6014,716
Jan 14, 2025399.70439.80399.00434.85434.8529,343
Jan 13, 2025406.55420.00398.20403.35403.3533,254
Jan 10, 2025422.05427.45415.30417.90417.9010,372
Jan 9, 2025437.45442.80420.65422.35422.359,849
Jan 8, 2025458.00458.00426.35437.50437.5041,620
Jan 7, 2025462.00471.15455.10459.30459.3016,730
Jan 6, 2025447.40487.95444.05458.75458.75115,235
Jan 3, 2025437.45448.00432.90445.10445.1011,869
Jan 2, 2025425.95442.75423.85438.50438.5018,139
Jan 1, 2025428.40428.40420.00426.10426.105,863
Dec 31, 2024425.75426.95417.00426.15426.159,069
Dec 30, 2024423.35449.00412.20425.75425.7517,603
Dec 27, 2024421.90426.75416.00423.40423.4018,730
Dec 26, 2024420.00427.20412.10415.65415.6536,095
Dec 24, 2024426.00426.40417.00420.35420.3535,547
Dec 23, 2024430.00436.20421.35429.10429.1050,773
Dec 20, 2024446.60449.20429.00438.80438.8045,561
Dec 19, 2024455.00455.00442.85447.70447.7016,435
Dec 18, 2024460.10460.10441.30451.05451.0545,135
Dec 17, 2024462.70466.30453.35457.70457.7018,124
Dec 16, 2024470.45476.40461.35466.90466.9014,770
Dec 13, 2024475.00479.55460.55470.40470.4013,810
Dec 12, 2024487.85488.25470.75474.15474.1521,968
Dec 11, 2024473.30494.45469.55486.65486.6597,434
Dec 10, 2024479.10479.10460.60473.50473.5026,741
Dec 9, 2024481.45485.85477.20478.90478.9012,831
Dec 6, 2024480.50485.00470.60481.40481.4017,931
Dec 5, 2024480.50486.00474.35484.35484.3518,676
Dec 4, 2024489.05494.65480.35483.20483.20113,924
Dec 3, 2024500.00503.05488.40493.40493.4034,332
Dec 2, 2024492.90510.75481.30500.00500.0047,596
Nov 29, 2024460.25497.90454.00490.75490.75287,432
Nov 28, 2024464.40468.80457.45462.95462.9511,017
Nov 27, 2024461.75467.45456.15464.65464.6510,935
Nov 26, 2024447.85468.70445.55461.75461.7531,918
Nov 25, 2024450.00456.50440.55447.85447.8532,493
Nov 22, 2024451.35460.65444.75448.25448.2517,576
Nov 21, 2024457.60457.60433.00450.05450.0546,168
Nov 19, 2024446.55459.65445.55456.35456.3576,761
Nov 18, 2024438.25453.95436.00448.65448.6527,121
Nov 14, 2024430.00449.70423.55444.90444.9070,491
Nov 13, 2024413.00439.95409.00433.20433.20178,442
Nov 12, 2024494.80495.00443.60454.50454.5071,557
Nov 11, 2024480.95512.35476.70494.85494.8537,707
Nov 8, 2024502.00508.80473.85488.25488.25102,410
Nov 7, 2024522.25531.95505.05508.50508.5029,173
Nov 6, 2024508.80527.00502.10519.65519.6529,512
Nov 5, 2024498.55508.95489.05503.75503.7528,879
Nov 4, 2024515.10515.10482.85498.55498.5546,500
Nov 1, 2024505.00523.45505.00519.25519.2540,674
Oct 31, 2024495.55504.00486.00500.55500.5526,319
Oct 30, 2024475.60498.00475.60492.10492.1034,628
Oct 29, 2024484.60485.40470.00476.00476.0018,312
Oct 28, 2024461.60486.40458.30483.00483.0032,875
Oct 25, 2024477.25477.45441.35461.55461.5582,056
Oct 24, 2024472.00475.20458.25470.20470.2055,655
Oct 23, 2024468.25487.30461.55472.00472.00218,714
Oct 22, 2024490.00490.00467.70473.95473.9542,830
Oct 21, 2024486.00497.35474.05486.50486.5053,068
Oct 18, 2024490.70495.35468.55490.10490.1067,275
Oct 17, 2024506.35506.90492.10494.35494.3541,511
Oct 16, 2024510.05511.35499.50503.65503.6531,921
Oct 15, 2024507.95515.60504.05510.05510.0545,314
Oct 14, 2024521.70521.70505.65508.55508.5549,845
Oct 11, 2024533.90544.30515.00517.95517.95120,687
Oct 10, 2024482.80529.95482.80525.80525.80227,052
Oct 9, 2024494.30499.45477.55481.00481.0050,577
Oct 8, 2024476.45497.00462.15492.85492.85101,150
Oct 7, 2024505.55510.00461.25468.20468.20156,938
Oct 4, 2024519.85529.45499.80503.80503.80172,138
Oct 3, 2024549.90549.90520.00524.80524.80101,012
Oct 1, 2024539.40556.00531.75548.55548.5559,386
Sep 30, 2024554.70554.70523.85534.70534.7067,023
Sep 27, 2024566.90567.30545.10547.45547.4570,906
Sep 26, 2024544.40586.00526.10563.25563.25465,057
Sep 25, 2024560.60560.90521.10531.10531.10105,604
Sep 24, 2024547.00568.60528.55555.40555.40216,592
Sep 23, 2024596.70621.65535.55545.45545.45955,951
Sep 20, 2024540.80605.00537.45588.45588.451,740,268
Sep 19, 2024565.00580.00510.00541.50541.501,780,134
Sep 18, 2024477.60558.00473.00539.55539.55970,415
Sep 17, 2024474.80478.20462.00475.55475.5539,001
Sep 16, 2024480.00493.40470.65472.85472.85159,370
Sep 13, 2024444.25464.80444.25461.10461.1042,235
Sep 12, 2024454.95454.95445.10448.80448.8019,992
Sep 11, 2024457.00461.20447.15448.65448.6532,757
Sep 10, 2024454.00463.10452.25456.30456.3033,957
Sep 9, 2024477.00477.10446.30449.80449.80122,695
Sep 6, 2024480.40484.70459.25463.45463.4587,585
Sep 5, 2024445.85482.00445.85478.70478.70139,374
Sep 4, 2024443.30458.00439.00445.85445.8560,079
Sep 3, 2024451.25453.05444.10447.00447.0072,588
Sep 2, 2024459.00459.00447.15449.80449.8022,881
Aug 30, 2024461.20461.20452.15453.55453.5526,756
Aug 29, 2024468.20468.20452.00456.60456.6070,451
Aug 28, 2024460.55477.20460.55464.20464.2055,706
Aug 27, 2024466.20486.00461.40463.90463.90200,488
Aug 26, 2024466.25466.30453.40458.05458.0531,127
Aug 23, 2024 1 Dividend
Aug 23, 2024456.50474.80456.50461.85461.85100,233
Aug 22, 2024461.10473.85458.55460.20459.2070,476
Aug 21, 2024464.50464.80457.35461.10460.1079,122
Aug 20, 2024460.90479.45457.85463.95462.94137,073
Aug 19, 2024484.00484.00452.55458.30457.30209,727
Aug 16, 2024438.80484.00436.00456.65455.661,249,512
Aug 14, 2024412.10412.10398.05404.20403.3229,318
Aug 13, 2024424.90424.90408.00409.10408.2120,205
Aug 12, 2024423.40425.20416.35419.45418.5413,517
Aug 9, 2024417.80427.05417.05423.40422.4821,903
Aug 8, 2024405.20424.95405.20416.15415.2526,458
Aug 7, 2024407.00418.00404.75409.55408.6629,432
Aug 6, 2024408.30426.40402.05406.10405.2259,405
Aug 5, 2024440.95440.95410.55414.50413.6075,879
Aug 2, 2024423.00450.90423.00447.65446.6875,507
Aug 1, 2024463.50469.00450.00451.10450.1273,842
Jul 31, 2024463.00463.60452.35458.95457.9545,902
Jul 30, 2024461.90469.00449.75462.50461.50174,062
Jul 29, 2024460.00469.00441.55451.65450.67200,034
Jul 26, 2024424.95459.00418.55456.05455.06682,928
Jul 25, 2024417.40424.80411.15421.20420.2866,269
Jul 24, 2024412.00422.95412.00417.40416.4935,167
Jul 23, 2024400.00413.75397.70410.80409.9194,269
Jul 22, 2024406.00408.40393.60398.55397.6844,800
Jul 19, 2024412.05423.00407.10410.30409.4163,711
Jul 18, 2024405.00437.00404.50414.85413.95205,643
Jul 16, 2024416.30420.05405.70407.95407.0618,873
Jul 15, 2024424.60430.00414.35416.35415.4519,697
Jul 12, 2024416.85422.20410.00419.10418.1949,184
Jul 11, 2024405.65422.20405.00415.25414.3527,243
Jul 10, 2024414.40414.40395.75404.95404.0722,759
Jul 9, 2024423.40423.40408.00409.60408.7142,790
Jul 8, 2024432.00432.00415.55419.70418.7943,369
Jul 5, 2024430.95440.00416.35422.00421.08106,535
Jul 4, 2024412.00436.40406.20431.25430.31171,924
Jul 3, 2024404.40422.60400.90411.90411.0080,879
Jul 2, 2024394.85409.35391.00402.60401.7330,959
Jul 1, 2024381.80398.95375.80394.10393.2422,106
Jun 28, 2024387.05393.80370.00379.45378.6323,186
Jun 27, 2024399.95400.70385.05387.85387.0126,961
Jun 26, 2024392.00403.25391.60397.20396.3447,153
Jun 25, 2024403.50414.60396.00397.65396.7965,494
Jun 24, 2024399.00407.75394.00397.55396.6949,026
Jun 21, 2024415.00419.40394.40399.60398.73154,548
Jun 20, 2024416.90425.05410.00419.30418.3990,332
Jun 19, 2024422.90437.95412.00414.65413.75115,580
Jun 18, 2024431.10444.05415.00418.70417.79119,669
Jun 14, 2024436.75436.75413.00417.25416.34135,579
Jun 13, 2024460.00460.00431.55436.95436.00175,391
Jun 12, 2024386.05450.00381.35442.05441.09725,009
Jun 11, 2024385.75392.30382.75385.20384.3613,873
Jun 10, 2024378.00389.00376.80387.70386.8620,246
Jun 7, 2024362.00386.10358.20383.90383.0727,119
Jun 6, 2024358.95367.95354.10360.20359.4210,977
Jun 5, 2024343.20355.00332.05349.40348.6412,155
Jun 4, 2024357.00364.90323.10350.60349.8414,027
Jun 3, 2024354.80369.45354.80357.45356.6721,713
May 31, 2024360.35360.35336.70347.60346.8423,860
May 30, 2024360.30370.00354.95359.45358.6714,324
May 29, 2024364.70369.95352.00361.20360.4225,584
May 28, 2024377.80377.80361.30364.95364.1610,742
May 27, 2024374.00387.00371.20376.85376.0331,346
May 24, 2024391.50404.80382.15388.80387.9629,522
May 23, 2024383.35397.00370.20390.80389.9536,199
May 22, 2024395.15396.30378.75380.05379.2226,155
May 21, 2024399.40399.40385.10389.35388.5021,802
May 17, 2024381.45390.00380.65384.05383.2217,044
May 16, 2024384.75386.90378.30381.80380.9711,827
May 15, 2024382.70395.85380.95384.75383.918,131
May 14, 2024372.75382.70364.95379.00378.1814,570
May 13, 2024377.70378.45358.55369.30368.5026,158
May 10, 2024376.55387.10363.55378.55377.739,629
May 9, 2024388.20392.90375.00376.50375.687,439
May 8, 2024389.20394.90385.00388.25387.417,882
May 7, 2024403.00403.30388.00389.45388.609,650
May 6, 2024412.25415.70387.00401.80400.9367,270
May 3, 2024419.90419.90395.40408.20407.3133,816
May 2, 2024384.20414.00382.00408.95408.0658,794
Apr 30, 2024393.95393.95382.10384.25383.427,788
Apr 29, 2024386.30394.05375.00388.25387.4132,966