Crest Ventures

Crest Ventures Ltd Historical Data

NSEBSE

₹405.2

(0.31%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/05/2025

To Date

30/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Jun-2025	386.05	406.1	386.05	396.65	527	1,05,30,207.7	18,010
03-Jun-2025	396.65	406.2	395	398.95	318	32,90,459.7	4,721
04-Jun-2025	398.95	403.8	397	400.6	362	49,36,061.1	5,472
05-Jun-2025	398.2	424	398.2	421.95	1,580	2,08,91,583.35	26,882
06-Jun-2025	427.45	430.1	412.6	416.9	1,106	70,33,601.15	8,950
09-Jun-2025	416	421.45	415	417.55	562	59,21,580.55	8,467
10-Jun-2025	422.95	425.95	416.75	417.8	322	41,83,156.65	6,053
11-Jun-2025	417.6	419.9	400.55	407.8	947	70,36,158.05	9,446
12-Jun-2025	408	411.5	403	405.05	500	37,04,497.2	5,878
13-Jun-2025	388.85	403.5	388.85	399.75	351	50,16,183.55	10,500
16-Jun-2025	392.6	403.95	392.6	397.95	348	22,03,596	3,458
17-Jun-2025	397.9	403.1	395.55	400.15	872	2,89,17,907.85	68,425
18-Jun-2025	390.9	407	390.9	403.05	560	1,06,46,385.3	23,269
19-Jun-2025	409	410.05	394.95	395.05	694	39,14,107	6,331
20-Jun-2025	391.3	398.95	391.3	395.45	531	37,24,812.25	4,734
23-Jun-2025	395.45	399.95	391	395.3	369	23,67,875	4,181
24-Jun-2025	395.3	402	395.3	398.15	619	78,03,098.45	14,850
25-Jun-2025	412	420.65	398	407.35	2,124	2,14,33,693.05	34,451
26-Jun-2025	407.35	409.7	402	403.95	553	32,75,996.55	4,681
27-Jun-2025	403.95	415.05	401.6	405.2	1,935	1,65,19,192.85	23,482

Crest Ventures: Related NEWS

No Record Found

Invest wise with Expert advice