CREST Historical Share Price Data
Crest Ventures Ltd Share Price
CREST
CMP as on 26-Apr-24 10:22
₹ 382
₹ 382
1.85 | 0.49%
Open
₹ 380
₹ 380
Turnover(lac)
₹ 3
₹ 3
Prev. Close
₹ 380.00
₹ 380.00
Day's Vol (shares)
₹ 871
₹ 871
Day's Vol (shares)
₹ 375.75 ₹ 382.95
CMP as on 26-Apr-24 10:36
₹ 382
₹ 382
2.30 | 0.61%
Open
₹ 380
₹ 380
Turnover(lac)
₹ 1
₹ 1
Prev. Close
₹ 380.05
₹ 380.05
Day's Vol (shares)
₹ 261
₹ 261
Day's Vol (shares)
₹ 378.95 ₹ 383.50
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 396 | 399.6 | 384.05 | 389.6 | 447 | 8208971.5 | 16986 | 15.55 | -6.40 |
27-Mar-2024 | 398.9 | 399 | 360.85 | 369.35 | 1179 | 68356827.85 | 166000 | 38.15 | -29.55 |
28-Mar-2024 | 374 | 398.9 | 372 | 374.75 | 1280 | 70668663.25 | 168766 | 26.90 | 0.75 |
01-Apr-2024 | 380 | 396 | 380 | 389.45 | 999 | 64234007.3 | 159675 | 16.00 | 9.45 |
02-Apr-2024 | 398 | 428.35 | 389.55 | 406.4 | 2100 | 81094960.3 | 169003 | 38.80 | 8.40 |
03-Apr-2024 | 410.4 | 411 | 403.55 | 406.55 | 755 | 66984731.2 | 154908 | 7.45 | -3.85 |
04-Apr-2024 | 413.85 | 414.8 | 403.25 | 407.75 | 653 | 5342133.9 | 7755 | 11.55 | -6.10 |
05-Apr-2024 | 407.75 | 417.85 | 407.75 | 414.6 | 566 | 9206087.6 | 17832 | 10.10 | 6.85 |
08-Apr-2024 | 424.8 | 424.8 | 407.5 | 411.85 | 498 | 6884200.85 | 13120 | 17.30 | -12.95 |
09-Apr-2024 | 417.55 | 417.55 | 407.5 | 408.8 | 520 | 5467143.9 | 6963 | 10.05 | -8.75 |
10-Apr-2024 | 409 | 412.45 | 402.8 | 406.15 | 577 | 7336030.05 | 9717 | 9.65 | -2.85 |
12-Apr-2024 | 406 | 410.4 | 392 | 397.2 | 575 | 4964086.8 | 7741 | 18.40 | -8.80 |
15-Apr-2024 | 384.4 | 390.95 | 377.1 | 382.6 | 650 | 4282279.05 | 11118 | 13.85 | -1.80 |
16-Apr-2024 | 382 | 397 | 380.1 | 383.8 | 818 | 8629441.1 | 11940 | 16.90 | 1.80 |
18-Apr-2024 | 399 | 399 | 381.9 | 385.3 | 474 | 3202647.9 | 3675 | 17.10 | -13.70 |
19-Apr-2024 | 384.4 | 384.4 | 371.25 | 379.75 | 892 | 7067390.25 | 10521 | 13.15 | -4.65 |
22-Apr-2024 | 377.8 | 391.55 | 377.8 | 382 | 333 | 4947816.45 | 9944 | 13.75 | 4.20 |
23-Apr-2024 | 385 | 385 | 380 | 382.6 | 369 | 4363851.6 | 9588 | 5.00 | -2.40 |
24-Apr-2024 | 386.25 | 388.95 | 375 | 379.3 | 453 | 3866967.85 | 5146 | 13.95 | -6.95 |
25-Apr-2024 | 382 | 386.6 | 379.8 | 380 | 407 | 4047130 | 7846 | 6.80 | -2.00 |