Crest Ventures Limited (BOM:511413)
India
· Delayed Price · Currency is INR 363.10
-6.55 (-1.77%)
At close: Apr 28, 2026
Crest Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 369.70 | 369.70 | 363.10 | 363.10 | 363.10 | -1.77% | 25 |
| Apr 27, 2026 | 361.25 | 369.65 | 360.00 | 369.65 | 369.65 | 2.82% | 203 |
| Apr 24, 2026 | 362.50 | 362.50 | 359.50 | 359.50 | 359.50 | -0.55% | 43 |
| Apr 23, 2026 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | -0.18% | 1 |
| Apr 22, 2026 | 367.05 | 368.15 | 362.15 | 362.15 | 362.15 | -1.33% | 161 |
| Apr 21, 2026 | 366.90 | 375.00 | 364.20 | 367.05 | 367.05 | -0.30% | 474 |
| Apr 20, 2026 | 364.35 | 368.80 | 357.50 | 368.15 | 368.15 | -0.46% | 95 |
| Apr 17, 2026 | 361.50 | 379.95 | 360.50 | 369.85 | 369.85 | 1.50% | 153 |
| Apr 16, 2026 | 355.50 | 364.90 | 355.50 | 364.40 | 364.40 | 1.56% | 773 |
| Apr 15, 2026 | 361.50 | 361.50 | 351.05 | 358.80 | 358.80 | 4.38% | 42 |
| Apr 13, 2026 | 345.95 | 350.05 | 343.05 | 343.75 | 343.75 | -2.87% | 258 |
| Apr 10, 2026 | 340.00 | 365.00 | 338.00 | 353.90 | 353.90 | 2.91% | 3,151 |
| Apr 9, 2026 | 349.75 | 349.75 | 336.20 | 343.90 | 343.90 | -1.67% | 1,728 |
| Apr 8, 2026 | 349.90 | 349.90 | 349.75 | 349.75 | 349.75 | 4.87% | 235 |
| Apr 7, 2026 | 339.75 | 339.75 | 333.50 | 333.50 | 333.50 | -0.21% | 91 |
| Apr 6, 2026 | 328.25 | 334.20 | 326.90 | 334.20 | 334.20 | 1.58% | 33 |
| Apr 2, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 0.30% | 1 |
| Apr 1, 2026 | 332.50 | 333.30 | 321.90 | 328.00 | 328.00 | 3.40% | 462 |
| Mar 30, 2026 | 306.45 | 320.00 | 306.45 | 317.20 | 317.20 | 2.62% | 555 |
| Mar 27, 2026 | 316.00 | 323.80 | 304.95 | 309.10 | 309.10 | -1.70% | 211 |
| Mar 25, 2026 | 318.55 | 325.00 | 312.90 | 314.45 | 314.45 | -1.26% | 954 |
| Mar 24, 2026 | 319.40 | 328.00 | 314.95 | 318.45 | 318.45 | 0.09% | 1,105 |
| Mar 23, 2026 | 325.00 | 325.40 | 315.25 | 318.15 | 318.15 | -3.25% | 9 |
| Mar 20, 2026 | 314.50 | 334.90 | 314.50 | 328.85 | 328.85 | 6.08% | 177 |
| Mar 19, 2026 | 323.85 | 323.85 | 306.40 | 310.00 | 310.00 | -4.29% | 128 |
| Mar 18, 2026 | 325.95 | 327.40 | 323.85 | 323.90 | 323.90 | 0.28% | 275 |
| Mar 17, 2026 | 329.70 | 329.70 | 315.80 | 323.00 | 323.00 | -0.46% | 123 |
| Mar 16, 2026 | 306.05 | 368.00 | 301.05 | 324.50 | 324.50 | 1.00% | 448 |
| Mar 13, 2026 | 346.90 | 346.90 | 315.05 | 321.30 | 321.30 | -5.07% | 1,126 |
| Mar 12, 2026 | 338.50 | 340.65 | 337.85 | 338.45 | 338.45 | -1.30% | 28 |
| Mar 11, 2026 | 347.95 | 350.00 | 342.90 | 342.90 | 342.90 | -1.65% | 64 |
| Mar 10, 2026 | 345.90 | 349.00 | 338.45 | 348.65 | 348.65 | -0.54% | 255 |
| Mar 9, 2026 | 331.90 | 359.00 | 327.05 | 350.55 | 350.55 | 5.92% | 252 |
| Mar 6, 2026 | 320.80 | 350.95 | 320.80 | 330.95 | 330.95 | 2.92% | 457 |
| Mar 5, 2026 | 322.95 | 327.65 | 316.80 | 321.55 | 321.55 | -1.83% | 752 |
| Mar 4, 2026 | 323.20 | 334.95 | 320.10 | 327.55 | 327.55 | -0.29% | 54 |
| Mar 2, 2026 | 332.00 | 332.00 | 326.00 | 328.50 | 328.50 | -5.39% | 22 |
| Feb 27, 2026 | 357.15 | 357.15 | 343.60 | 347.20 | 347.20 | -3.60% | 1,037 |
| Feb 26, 2026 | 359.95 | 361.90 | 357.55 | 360.15 | 360.15 | 1.82% | 1,207 |
| Feb 25, 2026 | 353.70 | 353.70 | 353.70 | 353.70 | 353.70 | 6.78% | 3 |
| Feb 24, 2026 | 334.10 | 334.30 | 328.40 | 331.25 | 331.25 | -2.30% | 136 |
| Feb 23, 2026 | 334.70 | 343.10 | 334.70 | 339.05 | 339.05 | -0.21% | 337 |
| Feb 20, 2026 | 345.60 | 388.00 | 335.35 | 339.75 | 339.75 | -2.86% | 5,247 |
| Feb 19, 2026 | 365.00 | 365.00 | 345.60 | 349.75 | 349.75 | -1.46% | 1,038 |
| Feb 18, 2026 | 341.50 | 355.00 | 341.50 | 354.95 | 354.95 | -1.32% | 285 |
| Feb 17, 2026 | 362.80 | 362.80 | 356.55 | 359.70 | 359.70 | -0.87% | 24 |
| Feb 13, 2026 | 362.85 | 362.85 | 362.85 | 362.85 | 362.85 | - | 5 |
| Feb 12, 2026 | 372.25 | 372.25 | 358.20 | 362.85 | 362.85 | -2.53% | 5,039 |
| Feb 11, 2026 | 377.95 | 377.95 | 371.40 | 372.25 | 372.25 | -2.54% | 234 |
| Feb 10, 2026 | 376.00 | 382.00 | 376.00 | 381.95 | 381.95 | 3.72% | 220 |
| Feb 9, 2026 | 360.80 | 368.25 | 356.20 | 368.25 | 368.25 | 4.45% | 303 |
| Feb 6, 2026 | 352.55 | 352.55 | 352.55 | 352.55 | 352.55 | -2.88% | 57 |
| Feb 5, 2026 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | -0.03% | 10 |
| Feb 4, 2026 | 362.00 | 363.15 | 355.00 | 363.10 | 363.10 | -0.03% | 186 |
| Feb 3, 2026 | 354.85 | 363.20 | 354.85 | 363.20 | 363.20 | 1.65% | 84 |
| Feb 2, 2026 | 352.05 | 357.30 | 352.05 | 357.30 | 357.30 | -0.49% | 117 |
| Feb 1, 2026 | 356.00 | 359.05 | 356.00 | 359.05 | 359.05 | -4.00% | 20 |
| Jan 30, 2026 | 360.00 | 374.00 | 358.00 | 374.00 | 374.00 | 2.83% | 110 |
| Jan 29, 2026 | 359.50 | 364.70 | 347.45 | 363.70 | 363.70 | 0.19% | 480 |
| Jan 28, 2026 | 362.60 | 365.50 | 362.60 | 363.00 | 363.00 | 0.11% | 196 |
| Jan 27, 2026 | 342.00 | 362.60 | 342.00 | 362.60 | 362.60 | -0.90% | 96 |
| Jan 23, 2026 | 370.90 | 373.15 | 357.85 | 365.90 | 365.90 | -1.35% | 212 |
| Jan 22, 2026 | 373.65 | 376.00 | 369.15 | 370.90 | 370.90 | -0.11% | 398 |
| Jan 21, 2026 | 372.25 | 372.25 | 354.00 | 371.30 | 371.30 | -1.67% | 621 |
| Jan 20, 2026 | 382.60 | 383.15 | 375.45 | 377.60 | 377.60 | -2.92% | 403 |
| Jan 19, 2026 | 399.90 | 429.90 | 382.60 | 388.95 | 388.95 | -0.65% | 3,301 |
| Jan 16, 2026 | 379.00 | 394.85 | 352.15 | 391.50 | 391.50 | 3.57% | 3,291 |
| Jan 12, 2026 | 383.90 | 384.05 | 377.90 | 378.00 | 378.00 | -0.47% | 164 |
| Jan 9, 2026 | 383.10 | 383.10 | 375.95 | 379.80 | 379.80 | -2.11% | 38 |
| Jan 8, 2026 | 386.10 | 392.00 | 380.90 | 388.00 | 388.00 | -2.02% | 325 |
| Jan 7, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 1.01% | 20 |
| Jan 6, 2026 | 397.05 | 397.80 | 389.20 | 392.05 | 392.05 | -2.49% | 579 |
| Jan 5, 2026 | 397.85 | 405.00 | 387.70 | 402.05 | 402.05 | 0.94% | 870 |
| Jan 2, 2026 | 390.20 | 398.35 | 390.20 | 398.30 | 398.30 | 3.99% | 632 |
| Jan 1, 2026 | 383.05 | 383.05 | 383.00 | 383.00 | 383.00 | - | 200 |
| Dec 31, 2025 | 365.05 | 390.00 | 365.05 | 383.00 | 383.00 | -1.95% | 103 |
| Dec 29, 2025 | 385.20 | 390.60 | 383.10 | 390.60 | 390.60 | 0.84% | 349 |
| Dec 26, 2025 | 391.00 | 392.95 | 387.25 | 387.35 | 387.35 | -3.56% | 88 |
| Dec 24, 2025 | 386.95 | 404.50 | 375.45 | 401.65 | 401.65 | 2.72% | 3,187 |
| Dec 23, 2025 | 399.00 | 399.00 | 391.00 | 391.00 | 391.00 | -1.70% | 138 |
| Dec 22, 2025 | 387.20 | 400.25 | 383.05 | 397.75 | 397.75 | 1.71% | 1,657 |
| Dec 19, 2025 | 373.00 | 420.00 | 373.00 | 391.05 | 391.05 | 8.25% | 9,491 |
| Dec 18, 2025 | 361.25 | 361.25 | 361.25 | 361.25 | 361.25 | 1.22% | 1 |
| Dec 17, 2025 | 356.25 | 369.50 | 355.00 | 356.90 | 356.90 | -0.82% | 96 |
| Dec 16, 2025 | 356.80 | 363.30 | 356.80 | 359.85 | 359.85 | 0.78% | 177 |
| Dec 15, 2025 | 358.00 | 369.95 | 356.80 | 357.05 | 357.05 | -0.76% | 435 |
| Dec 12, 2025 | 363.00 | 363.05 | 357.50 | 359.80 | 359.80 | -3.03% | 176 |
| Dec 11, 2025 | 355.00 | 371.10 | 355.00 | 371.05 | 371.05 | 4.20% | 121 |
| Dec 10, 2025 | 358.05 | 362.95 | 356.00 | 356.10 | 356.10 | -0.53% | 72 |
| Dec 8, 2025 | 363.55 | 363.55 | 353.95 | 358.00 | 358.00 | -1.84% | 633 |
| Dec 5, 2025 | 367.50 | 377.75 | 361.25 | 364.70 | 364.70 | -2.15% | 308 |
| Dec 4, 2025 | 375.00 | 375.00 | 369.45 | 372.70 | 372.70 | -0.48% | 46 |
| Dec 3, 2025 | 398.75 | 398.75 | 374.00 | 374.50 | 374.50 | -1.67% | 323 |
| Dec 2, 2025 | 372.00 | 389.95 | 372.00 | 380.85 | 380.85 | -0.94% | 402 |
| Dec 1, 2025 | 389.10 | 391.90 | 382.90 | 384.45 | 384.45 | -0.70% | 206 |
| Nov 28, 2025 | 389.90 | 417.00 | 386.00 | 387.15 | 387.15 | 4.14% | 13,180 |
| Nov 27, 2025 | 346.95 | 410.00 | 346.00 | 371.75 | 371.75 | 5.93% | 771 |
| Nov 26, 2025 | 359.70 | 369.95 | 348.00 | 350.95 | 350.95 | 0.26% | 195 |
| Nov 25, 2025 | 350.25 | 352.00 | 348.10 | 350.05 | 350.05 | -0.01% | 28 |
| Nov 24, 2025 | 363.55 | 363.55 | 350.00 | 350.10 | 350.10 | -4.70% | 617 |