tiprankstipranks
Trending News
More News >
Crest Ventures Limited (IN:CREST)
:CREST
India Market
Advertisement

Crest Ventures Limited (CREST) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2025
450.00
450.00
373.15
376.20
376.20
-0.49%
289
0.51
Sep 03, 2025
379.65
379.65
373.10
378.05
378.05
-0.62%
35
0.06
Sep 02, 2025
380.20
385.30
379.45
380.40
380.40
+2.08%
508
0.90
Sep 01, 2025
367.90
379.15
361.00
372.65
372.65
+3.36%
560
1.01
Aug 29, 2025
369.00
369.00
360.00
360.55
360.55
-1.66%
51
0.09
Aug 28, 2025
368.95
370.10
361.30
366.65
366.65
-0.39%
364
0.65
Aug 26, 2025
372.60
372.85
365.00
368.10
368.10
-1.45%
269
0.48
Aug 25, 2025
373.50
374.35
371.95
373.50
373.50
-1.62%
529
0.96
Aug 22, 2025
375.80
379.65
373.20
379.65
379.65
+0.69%
147
0.27
Aug 21, 2025
377.15
377.65
375.00
377.05
377.05
-0.03%
1,061
1.98
Aug 20, 2025
377.15
377.15
377.15
377.15
377.15
0.00%
100
0.19
Aug 19, 2025
374.00
388.70
374.00
377.15
377.15
-1.87%
1,128
2.12
Aug 18, 2025
378.00
384.35
378.00
384.35
384.35
+3.33%
47
0.09
Aug 14, 2025
367.90
372.20
367.90
371.95
371.95
+0.28%
232
0.43
Aug 13, 2025
320.00
373.70
320.00
370.90
370.90
+0.30%
360
0.67
Aug 12, 2025
356.10
373.20
356.10
369.80
369.80
-0.22%
183
0.33
Aug 11, 2025
345.10
376.95
345.10
370.60
370.60
-3.53%
964
1.78
Aug 08, 2025
370.25
387.95
366.35
384.15
384.15
+3.16%
2,551
5.08
Aug 07, 2025
375.00
375.00
368.70
372.40
372.40
-1.97%
375
0.75
Aug 06, 2025
379.90
379.90
372.00
379.90
379.90
+2.37%
277
0.55
Aug 05, 2025
370.10
371.10
368.10
371.10
371.10
+0.43%
66
0.13
Aug 04, 2025
369.50
369.50
369.50
369.50
369.50
+1.00%
81
0.16
Aug 01, 2025
373.85
375.95
364.20
365.85
365.85
-1.13%
179
0.35
Jul 31, 2025
368.20
389.20
368.05
370.05
370.05
-1.71%
358
0.70
Jul 30, 2025
376.50
376.50
376.50
376.50
376.50
+0.08%
54
0.10
Jul 29, 2025
372.10
377.50
371.80
376.20
376.20
+1.10%
506
0.99
Jul 28, 2025
373.00
376.20
370.65
372.10
372.10
-1.13%
487
0.95
Jul 25, 2025
380.25
380.25
373.50
376.35
376.35
-1.26%
209
0.40
Jul 24, 2025
385.00
386.90
380.60
381.15
381.15
-1.49%
264
0.48
Jul 23, 2025
386.95
386.95
386.85
386.90
386.90
+0.49%
10
0.02
Jul 22, 2025
391.50
391.50
381.10
385.00
385.00
-2.15%
52
0.09
Jul 21, 2025
393.45
399.95
389.55
393.45
393.45
0.00%
0
0.00
Jul 18, 2025
393.45
401.95
390.10
393.45
393.45
0.00%
0
0.00
Jul 17, 2025
393.45
402.95
390.95
393.45
393.45
0.00%
0
0.00
Jul 16, 2025
390.05
400.00
390.05
393.45
393.45
-0.47%
2,100
2.97
Jul 15, 2025
396.65
396.65
395.00
395.30
395.30
+0.85%
55
0.08
Jul 14, 2025
388.00
404.90
388.00
391.95
391.95
-0.94%
169
0.24
Jul 11, 2025
404.00
404.00
394.95
395.65
395.65
-2.26%
664
0.95
Jul 10, 2025
401.00
409.90
397.55
404.80
404.80
+4.03%
524
0.76
Jul 09, 2025
380.00
399.95
379.55
389.10
389.10
+2.22%
330
0.48
Jul 08, 2025
380.65
399.15
376.60
380.65
380.65
0.00%
0
0.00
Jul 07, 2025
380.80
382.55
380.45
380.65
380.65
-0.05%
77
0.11
Jul 04, 2025
384.45
384.45
380.00
380.85
380.85
-0.94%
347
0.50
Jul 03, 2025
380.05
384.50
378.65
384.45
384.45
+2.04%
99
0.14
Jul 02, 2025
376.95
379.65
376.50
376.75
376.75
-1.54%
116
0.16
Jul 01, 2025
383.55
386.55
379.05
382.65
382.65
-1.56%
563
0.76
Jun 30, 2025
412.95
413.10
384.00
388.70
388.70
-3.75%
2,395
3.35
Jun 27, 2025
410.00
414.05
401.15
403.85
403.85
+0.17%
532
0.73
Jun 26, 2025
406.00
407.80
403.00
403.15
403.15
-1.18%
775
1.03
Jun 25, 2025
403.00
417.65
403.00
407.95
407.95
+3.23%
3,765
5.30
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis