Crest Ventures

Crest Ventures Ltd Historical Data

NSEBSE

₹366.1

(1.78%)

Feb 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/01/2026

To Date

07/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jan-2026	383.05	400.95	383.05	395.15	791	32,23,416.4	3,226
08-Jan-2026	385.45	396.4	385.45	387.1	235	12,36,583.7	1,766
09-Jan-2026	389.7	389.75	376.3	380.65	234	8,05,883.95	1,369
12-Jan-2026	372.55	384	372.55	377.75	132	3,53,112.4	369
13-Jan-2026	380.25	380.25	375	376.4	104	4,11,578.65	696
14-Jan-2026	379	386.55	373.8	384.6	184	12,81,689.2	2,611
16-Jan-2026	382.7	394	353.95	391.5	2,466	3,53,91,993.45	39,144
19-Jan-2026	394.9	394.9	379.3	387.5	506	57,56,288.45	8,355
20-Jan-2026	382.55	384.5	376.2	378.95	379	1,35,19,819.05	25,212
21-Jan-2026	372.05	378.6	352.55	369.5	1,000	1,36,90,000.2	18,949
22-Jan-2026	367	376.45	367	373.8	247	12,91,255.85	1,973
23-Jan-2026	374.25	377.65	356.65	368.1	371	30,43,044.1	2,641
27-Jan-2026	361.4	366.1	358.6	361.45	153	14,92,831.55	2,737
28-Jan-2026	366.85	367.45	360.85	363.8	199	14,92,419.9	3,116
29-Jan-2026	364.95	368.6	348.55	364.8	556	59,65,017.6	9,993
30-Jan-2026	359.75	361.1	357.9	359.9	124	9,46,275.7	2,185
01-Feb-2026	358.1	365.8	351.35	353.5	269	20,00,303.1	1,753
02-Feb-2026	357.2	357.2	351.35	354.85	213	24,20,009.15	3,046
03-Feb-2026	368.6	368.6	356	360.85	160	8,60,608.55	1,347
04-Feb-2026	363.55	364	356.45	363.05	136	8,54,048.05	1,554
05-Feb-2026	363.05	367.2	357.2	359.7	159	8,56,434.95	1,504

Crest Ventures: Related NEWS

No Record Found

Invest wise with Expert advice