| Crest Ventures share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 10-06-2026 Wed |
BSE
Sensex : 73,983.18 +64.42 +0.09% |
NSE
Nifty 50 : 23,214.95 -27.15 -0.12% |
USD - INR
1 $ = Rs 95.23 |
Find Stock | ||
| Company: | Crest Ventures | MCap (aprox) 1071.3 Crores |
Symbol : CREST |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 10.3% | 1.2% | 9.1% | 6.0% | -8.9% | ||
| *** For
latest data please insert last traded date ( -ddmmyyyy ) between "
-share-price " and " .htm " in the
addres bar. *** Data is only for information. Not buy/sell advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 10-06-26 | Wed | 379.7 | 17.3 | 18.96k | 4.8% | |
| 09-06-26 | Tue | 362.4 | 2.5 | 43.71k | 0.7% | Data Update : 7 PM |
| 08-06-26 | Mon | 359.9 | -1.7 | 59.05k | -0.5% | 10-06-26 : 379.7 |
| 05-06-26 | Fri | 361.6 | 18.9 | 162.54k | 5.5% | |
| 04-06-26 | Thu | 342.7 | -0.45 | 17.95k | -0.1% | Compared to : 01-06-26 344.1 |
| 03-06-26 | Wed | 343.15 | -1.85 | 555 | -0.5% | |
| 02-06-26 | Tue | 345 | 0.9 | 6.79k | 0.3% | 7 Days % |
| 01-06-26 | Mon | 344.1 | -3.65 | 7k | -1.0% | 10.3% |
| 29-05-26 | Fri | 347.75 | -4.25 | 2.23k | -1.2% | |
| 27-05-26 | Wed | 352 | 2.3 | 7.57k | 0.7% | Compared to : 11-05-26 375.05 |
| 26-05-26 | Tue | 349.7 | -0.4 | 2.67k | -0.1% | |
| 25-05-26 | Mon | 350.1 | 1.15 | 13.93k | 0.3% | 1 Month % |
| 22-05-26 | Fri | 348.95 | -3.6 | 5.38k | -1.0% | 1.2% |
| 21-05-26 | Thu | 352.55 | -2.95 | 7.08k | -0.8% | . |
| 20-05-26 | Wed | 355.5 | 2.5 | 18.74k | 0.7% | Compared to : 10-04-26 348.1 |
| 19-05-26 | Tue | 353 | -1.45 | 14.35k | -0.4% | |
| 18-05-26 | Mon | 354.45 | -9.95 | 18.49k | -2.7% | 2 Months % |
| 15-05-26 | Fri | 364.4 | 2.5 | 39k | 0.7% | 9.1% |
| 14-05-26 | Thu | 361.9 | -2.6 | 24.31k | -0.7% | |
| 13-05-26 | Wed | 364.5 | 0.1 | 14.67k | 0.0% | Compared to : 10-03-26 |
| 12-05-26 | Tue | 364.4 | -10.65 | 21.28k | -2.8% | |
| 11-05-26 | Mon | 375.05 | -11.4 | 19.91k | -2.9% | 3 Months % |
| 08-05-26 | Fri | 386.45 | 8.7 | 8.25k | 2.3% | |
| 07-05-26 | Thu | 377.75 | 9.35 | 9.5k | 2.5% | |
| 06-05-26 | Wed | 368.4 | 1.4 | 7.33k | 0.4% | Compared to : 10-12-25 358.3 |
| 05-05-26 | Tue | 367 | -2.65 | 1.54k | -0.7% | |
| 04-05-26 | Mon | 369.65 | 3.7 | 4.41k | 1.0% | 6 Months % |
| 30-04-26 | Thu | 365.95 | -1.05 | 2.58k | -0.3% | 6.0% |
| 29-04-26 | Wed | 367 | -0.4 | 4.56k | -0.1% | |
| 28-04-26 | Tue | 367.4 | 3.95 | 3.63k | 1.1% | Compared to : 10-06-25 416.9 |
| 27-04-26 | Mon | 363.45 | 3 | 1.4k | 0.8% | |
| 24-04-26 | Fri | 360.45 | -4.6 | 690 | -1.3% | 1 year % |
| 23-04-26 | Thu | 365.05 | -2.75 | 4.85k | -0.7% | -8.9% |
| 22-04-26 | Wed | 367.8 | 1 | 3.01k | 0.3% | |
| 21-04-26 | Tue | 366.8 | 5 | 5.63k | 1.4% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 20-04-26 | Mon | 361.8 | -8 | 6.72k | -2.2% | |
| 17-04-26 | Fri | 369.8 | 8.75 | 7.7k | 2.4% | |
| 16-04-26 | Thu | 361.05 | 5.1 | 423.24k | 1.4% | |
| 15-04-26 | Wed | 355.95 | 7.9 | 6.85k | 2.3% | |
| 13-04-26 | Mon | 348.05 | -0.05 | 3.12k | 0.0% | |
| 10-04-26 | Fri | 348.1 | 9.7 | 157.41k | 2.9% | |
| 09-04-26 | Thu | 338.4 | -4.35 | 3.76k | -1.3% | |
| 08-04-26 | Wed | 342.75 | 8.7 | 2.68k | 2.6% | |
| 07-04-26 | Tue | 334.05 | 0 | 688 | 0.0% | |
| 06-04-26 | Mon | 334.05 | 3.95 | 3.58k | 1.2% | |
| 02-04-26 | Thu | 330.1 | 1.4 | 2.79k | 0.4% | |
| 01-04-26 | Wed | 328.7 | 3.85 | 2.8k | 1.2% | |
| 30-03-26 | Mon | 324.85 | 14.95 | 41.9k | 4.8% | |
| 27-03-26 | Fri | 309.9 | -7.1 | 41.01k | -2.2% | |
| 25-03-26 | Wed | 317 | 0.7 | 5.64k | 0.2% | |
| 24-03-26 | Tue | 316.3 | -1.95 | 7.16k | -0.6% | |
| 23-03-26 | Mon | 318.25 | -12 | 5.17k | -3.6% | |
| 20-03-26 | Fri | 330.25 | 21.05 | 24.61k | 6.8% | |
| 19-03-26 | Thu | 309.2 | -51.25 | 19.34k | -5.0% | |
| 18-03-26 | Wed | 360.45 | 2 | 9.59k | 0.6% | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 358.45 | 23.1 | 15.82k | 6.9% | |
| 26-02-26 | Thu | 335.35 | -6.65 | 14.02k | -1.9% | |
| 25-02-26 | Wed | 342 | 1.6 | 25.03k | 0.5% | |
| 24-02-26 | Tue | 340.4 | -8.8 | 143.34k | -2.5% | |
| 23-02-26 | Mon | 349.2 | -6.5 | 7.62k | -1.8% | |
| 20-02-26 | Fri | 355.7 | -2.5 | 6.79k | -0.7% | |
| 19-02-26 | Thu | 358.2 | -0.5 | 4.96k | -0.1% | |
| 18-02-26 | Wed | 358.7 | -10.75 | 2.45k | -2.9% | |
| 17-02-26 | Tue | 369.45 | 5.85 | 16.2k | 1.6% | |
| 16-02-26 | Mon | 363.6 | -10.25 | 12.53k | -2.7% | |
| 13-02-26 | Fri | 373.85 | -9 | 4.69k | -2.4% | |
| 12-02-26 | Thu | 382.85 | 17.3 | 11.59k | 4.7% | |
| 11-02-26 | Wed | 365.55 | -0.55 | 1.98k | -0.2% | |
| 10-02-26 | Tue | 366.1 | 6.4 | 1.63k | 1.8% | |
| 09-02-26 | Mon | 359.7 | -3.35 | 2.38k | -0.9% | |
| 06-02-26 | Fri | 363.05 | 2.2 | 2.36k | 0.6% | |
| 05-02-26 | Thu | 360.85 | 6 | 2.4k | 1.7% | |
| 04-02-26 | Wed | 354.85 | 1.35 | 6.84k | 0.4% | |
| 03-02-26 | Tue | 353.5 | -6.4 | 5.56k | -1.8% | |
| 02-02-26 | Mon | 359.9 | -4.9 | 2.64k | -1.3% | |
| 01-02-26 | Sun | 364.8 | 1 | 16.66k | 0.3% | |
| 30-01-26 | Fri | 363.8 | 2.35 | 4.11k | 0.7% | |
| 29-01-26 | Thu | 361.45 | -6.65 | 4.12k | -1.8% | |
| 28-01-26 | Wed | 368.1 | -5.7 | 8.3k | -1.5% | |
| 27-01-26 | Tue | 373.8 | 4.3 | 3.46k | 1.2% | |
| 23-01-26 | Fri | 369.5 | -9.45 | 37.58k | -2.5% | |
| 22-01-26 | Thu | 378.95 | -8.55 | 35.61k | -2.2% | |
| 21-01-26 | Wed | 387.5 | -4 | 14.91k | -1.0% | |
| 20-01-26 | Tue | 391.5 | 6.9 | 95.38k | 1.8% | |
| 19-01-26 | Mon | 384.6 | 8.2 | 3.36k | 2.2% | |
| 16-01-26 | Fri | 376.4 | -1.35 | 1.09k | -0.4% | |
| 14-01-26 | Wed | 377.75 | -2.9 | 935 | -0.8% | |
| 13-01-26 | Tue | 380.65 | -6.45 | 2.1k | -1.7% | |
| 12-01-26 | Mon | 387.1 | -8.05 | 3.17k | -2.0% | |
| 09-01-26 | Fri | 395.15 | 3.55 | 8.19k | 0.9% | |
| 08-01-26 | Thu | 391.6 | -12.1 | 7.31k | -3.0% | |
| 07-01-26 | Wed | 403.7 | 5.85 | 22.86k | 1.5% | |
| 06-01-26 | Tue | 397.85 | 9.35 | 10.18k | 2.4% | |
| 05-01-26 | Mon | 388.5 | 3.35 | 4.1k | 0.9% | |
| 02-01-26 | Fri | 385.15 | -0.3 | 6.66k | -0.1% | |
| 01-01-26 | Thu | 385.45 | 1.05 | 3.66k | 0.3% | |
| 31-12-25 | Wed | 384.4 | -5.8 | 3.63k | -1.5% | |
| 30-12-25 | Tue | 390.2 | -10.25 | 8.79k | -2.6% | |
| 29-12-25 | Mon | 400.45 | 8.15 | 25.09k | 2.1% | |
| 26-12-25 | Fri | 392.3 | -5.5 | 5.93k | -1.4% | |
| 24-12-25 | Wed | 397.8 | 6.5 | 15.45k | 1.7% | |
| 23-12-25 | Tue | 391.3 | 25.85 | 105.25k | 7.1% | |
| 22-12-25 | Mon | 365.45 | 8.4 | 3.08k | 2.4% | |
| 19-12-25 | Fri | 357.05 | -3.75 | 5.03k | -1.0% | |
| 18-12-25 | Thu | 360.8 | 1.55 | 4.39k | 0.4% | |
| 17-12-25 | Wed | 359.25 | -0.55 | 9.54k | -0.2% | |
| 16-12-25 | Tue | 359.8 | -10.15 | 14.38k | -2.7% | |
| 15-12-25 | Mon | 369.95 | 12.3 | 9.94k | 3.4% | |
| 12-12-25 | Fri | 357.65 | 0.8 | 2.1k | 0.2% | |
| 11-12-25 | Thu | 356.85 | -1.45 | 5k | -0.4% | |
| 10-12-25 | Wed | 358.3 | -6.8 | 4.03k | -1.9% | |
| 09-12-25 | Tue | 365.1 | -5.9 | 6.36k | -1.6% | |
| 08-12-25 | Mon | 371 | -4.85 | 3.2k | -1.3% | |
| 05-12-25 | Fri | 375.85 | -7.2 | 10.96k | -1.9% | |
| 04-12-25 | Thu | 383.05 | -4.35 | 3.83k | -1.1% | |
| 03-12-25 | Wed | 387.4 | -2.05 | 7.15k | -0.5% | |
| 02-12-25 | Tue | 389.45 | 7.45 | 199.6k | 2.0% | |
| 01-12-25 | Mon | 382 | 31.6 | 34.37k | 9.0% | |
| 28-11-25 | Fri | 350.4 | -0.1 | 11.02k | 0.0% | |
| 27-11-25 | Thu | 350.5 | 0.25 | 2.16k | 0.1% | |
| 26-11-25 | Wed | 350.25 | -18.1 | 7.56k | -4.9% | |
| 25-11-25 | Tue | 368.35 | 4.3 | 10.11k | 1.2% | |
| 24-11-25 | Mon | 364.05 | 12.95 | 7.79k | 3.7% | |
| 21-11-25 | Fri | 351.1 | -7.6 | 13k | -2.1% | |
| 20-11-25 | Thu | 358.7 | -8.6 | 5.42k | -2.3% | |
| 19-11-25 | Wed | 367.3 | -9.2 | 14k | -2.4% | |
| 18-11-25 | Tue | 376.5 | -6.2 | 6.23k | -1.6% | |
| 17-11-25 | Mon | 382.7 | 13.65 | 11.04k | 3.7% | |
| 14-11-25 | Fri | 369.05 | 1.55 | 3.28k | 0.4% | |
| 13-11-25 | Thu | 367.5 | -1.85 | 4.47k | -0.5% | |
| 12-11-25 | Wed | 369.35 | -6.7 | 2.6k | -1.8% | |
| 11-11-25 | Tue | 376.05 | -3.85 | 1.33k | -1.0% | |
| 10-11-25 | Mon | 379.9 | 1.8 | 11.2k | 0.5% | |
| 07-11-25 | Fri | 378.1 | 5.2 | 9.83k | 1.4% | |
| 06-11-25 | Thu | 372.9 | -3.45 | 2.65k | -0.9% | |
| 04-11-25 | Tue | 376.35 | -0.5 | 2.28k | -0.1% | |
| 03-11-25 | Mon | 376.85 | -0.15 | 27.08k | 0.0% | |
| 31-10-25 | Fri | 377 | -6.9 | 20.93k | -1.8% | |
| 30-10-25 | Thu | 383.9 | -10.8 | 5.91k | -2.7% | |
| 29-10-25 | Wed | 394.7 | 0 | 22.1k | 0.0% | |
| 28-10-25 | Tue | 394.7 | 10.3 | 7.18k | 2.7% | |
| 27-10-25 | Mon | 384.4 | 12.45 | 12.43k | 3.3% | |
| 24-10-25 | Fri | 371.95 | 16.3 | 3.56k | 4.6% | |
| 23-10-25 | Thu | 355.65 | 4.25 | 1.7k | 1.2% | |
| 21-10-25 | Tue | 351.4 | 0.25 | 9.86k | 0.1% | |
| 20-10-25 | Mon | 351.15 | 6.1 | 1.29k | 1.8% | |
| 17-10-25 | Fri | 345.05 | -3 | 3.6k | -0.9% | |
| 16-10-25 | Thu | 348.05 | -8.95 | 8.07k | -2.5% | |
| 15-10-25 | Wed | 357 | -6.7 | 5.05k | -1.8% | |
| 14-10-25 | Tue | 363.7 | 11.7 | 6.7k | 3.3% | |
| 13-10-25 | Mon | 352 | 0.9 | 5.48k | 0.3% | |
| 10-10-25 | Fri | 351.1 | -2.1 | 5.67k | -0.6% | |
| 09-10-25 | Thu | 353.2 | 3.2 | 4.43k | 0.9% | |
| 08-10-25 | Wed | 350 | -4.45 | 2.4k | -1.3% | |
| 07-10-25 | Tue | 354.45 | -4 | 5.23k | -1.1% | |
| 06-10-25 | Mon | 358.45 | -3.35 | 5.37k | -0.9% | |
| 03-10-25 | Fri | 361.8 | -1.8 | 12.67k | -0.5% | |
| 01-10-25 | Wed | 363.6 | 1.5 | 1.46k | 0.4% | |
| 30-09-25 | Tue | 362.1 | -9.7 | 3.8k | -2.6% | |
| 29-09-25 | Mon | 371.8 | -2.75 | 1.97k | -0.7% | |
| 26-09-25 | Fri | 374.55 | -4.5 | 2.5k | -1.2% | |
| 25-09-25 | Thu | 379.05 | 0.05 | 3.06k | 0.0% | |
| 24-09-25 | Wed | 379 | -1.6 | 3.66k | -0.4% | |
| 23-09-25 | Tue | 380.6 | -3.6 | 9.35k | -0.9% | |
| 22-09-25 | Mon | 384.2 | -5.25 | 6.35k | -1.3% | |
| 19-09-25 | Fri | 389.45 | 11.95 | 9.5k | 3.2% | |
| 18-09-25 | Thu | 377.5 | 4.35 | 2.79k | 1.2% | |
| 17-09-25 | Wed | 373.15 | -3.8 | 4.1k | -1.0% | |
| 16-09-25 | Tue | 376.95 | -0.05 | 2.52k | 0.0% | |
| 15-09-25 | Mon | 377 | -1.1 | 2.08k | -0.3% | |
| 12-09-25 | Fri | 378.1 | -0.1 | 1.67k | 0.0% | |
| 11-09-25 | Thu | 378.2 | -1.6 | 6.8k | -0.4% | |
| 10-09-25 | Wed | 379.8 | 3 | 6.75k | 0.8% | |
| 09-09-25 | Tue | 376.8 | 0.2 | 3.97k | 0.1% | |
| 08-09-25 | Mon | 376.6 | -6 | 4.5k | -1.6% | |
| 05-09-25 | Fri | 382.6 | -1.15 | 5.67k | -0.3% | |
| 04-09-25 | Thu | 383.75 | 14.75 | 8.72k | 4.0% | |
| 03-09-25 | Wed | 369 | -1.55 | 24.21k | -0.4% | |
| 02-09-25 | Tue | 370.55 | -3.5 | 15.6k | -0.9% | |
| 01-09-25 | Mon | 374.05 | -1.65 | 10.47k | -0.4% | |
| 29-08-25 | Fri | 375.7 | 2.4 | 1.9k | 0.6% | |
| 28-08-25 | Thu | 373.3 | -1.55 | 1.58k | -0.4% | |
| 26-08-25 | Tue | 374.85 | -1.75 | 2.27k | -0.5% | |
| 25-08-25 | Mon | 376.6 | -1.25 | 9.87k | -0.3% | |
| 22-08-25 | Fri | 377.85 | -1.3 | 7.55k | -0.3% | |
| 21-08-25 | Thu | 379.15 | -3.7 | 14.96k | -1.0% | |
| 20-08-25 | Wed | 382.85 | 10.55 | 6.31k | 2.8% | |
| 19-08-25 | Tue | 372.3 | -1.65 | 1.38k | -0.4% | |
| 18-08-25 | Mon | 373.95 | 4.25 | 2.44k | 1.1% | |
| 14-08-25 | Thu | 369.7 | 0.35 | 2.85k | 0.1% | |
| 13-08-25 | Wed | 369.35 | -14.6 | 7.73k | -3.8% | |
| 12-08-25 | Tue | 383.95 | 11.05 | 14.51k | 3.0% | |
| 11-08-25 | Mon | 372.9 | -2.65 | 1.87k | -0.7% | |
| 08-08-25 | Fri | 375.55 | 4.5 | 4.9k | 1.2% | |
| 07-08-25 | Thu | 371.05 | -0.35 | 1.22k | -0.1% | |
| 06-08-25 | Wed | 371.4 | 4.85 | 1.81k | 1.3% | |
| 05-08-25 | Tue | 366.55 | -4.05 | 3.94k | -1.1% | |
| 04-08-25 | Mon | 370.6 | -7.55 | 4.52k | -2.0% | |
| 01-08-25 | Fri | 378.15 | 1.5 | 2.17k | 0.4% | |
| 31-07-25 | Thu | 376.65 | 4.55 | 2.87k | 1.2% | |
| 30-07-25 | Wed | 372.1 | -2.55 | 12.54k | -0.7% | |
| 29-07-25 | Tue | 374.65 | -3 | 12.45k | -0.8% | |
| 28-07-25 | Mon | 382.05 | -7.4 | 10.89k | -1.9% | |
| 25-07-25 | Fri | 385.05 | -0.35 | 5.75k | -0.1% | |
| 24-07-25 | Thu | 385.4 | -9.8 | 6.52k | -2.5% | |
| 23-07-25 | Wed | 395.2 | 2.25 | 3.74k | 0.6% | |
| 22-07-25 | Tue | 392.95 | -0.1 | 3.78k | 0.0% | |
| 21-07-25 | Mon | 393.05 | -0.65 | 8.83k | -0.2% | |
| 18-07-25 | Fri | 393.7 | -2.1 | 24.06k | -0.5% | |
| 17-07-25 | Thu | 395.8 | 2 | 4.74k | 0.5% | |
| 16-07-25 | Wed | 393.8 | -1.95 | 2.46k | -0.5% | |
| 15-07-25 | Tue | 395.75 | -7.65 | 8.7k | -1.9% | |
| 14-07-25 | Mon | 403.4 | 9.55 | 19.84k | 2.4% | |
| 11-07-25 | Fri | 393.85 | 12.4 | 25.55k | 3.3% | |
| 10-07-25 | Thu | 381.45 | 0.35 | 5.18k | 0.1% | |
| 09-07-25 | Wed | 381.1 | -0.4 | 2.95k | -0.1% | |
| 08-07-25 | Tue | 381.5 | -1.55 | 11.12k | -0.4% | |
| 07-07-25 | Mon | 383.05 | 2.15 | 6.54k | 0.6% | |
| 04-07-25 | Fri | 380.9 | -2.75 | 8.98k | -0.7% | |
| 03-07-25 | Thu | 383.65 | -5.2 | 38.22k | -1.3% | |
| 02-07-25 | Wed | 388.85 | -16.35 | 87.75k | -4.0% | |
| 01-07-25 | Tue | 405.2 | 1.25 | 40.4k | 0.3% | |
| 30-06-25 | Mon | 403.95 | -3.4 | 8.07k | -0.8% | |
| 27-06-25 | Fri | 407.35 | 9.2 | 52.34k | 2.3% | |
| 26-06-25 | Thu | 398.15 | 2.85 | 19.6k | 0.7% | |
| 25-06-25 | Wed | 395.3 | -0.15 | 5.99k | 0.0% | |
| 24-06-25 | Tue | 395.45 | 0.4 | 9.42k | 0.1% | |
| 23-06-25 | Mon | 395.05 | -8 | 9.77k | -2.0% | |
| 20-06-25 | Fri | 403.05 | 2.9 | 26.53k | 0.7% | |
| 19-06-25 | Thu | 400.15 | 2.2 | 72.27k | 0.6% | |
| 18-06-25 | Wed | 397.95 | -1.8 | 5.54k | -0.5% | |
| 17-06-25 | Tue | 399.75 | -5.3 | 12.55k | -1.3% | |
| 16-06-25 | Mon | 405.05 | -2.75 | 9.14k | -0.7% | |
| 13-06-25 | Fri | 407.8 | -10 | 17.11k | -2.4% | |
| 12-06-25 | Thu | 417.8 | 0.25 | 9.99k | 0.1% | |
| 11-06-25 | Wed | 417.55 | 0.65 | 14.19k | 0.2% | |
| 10-06-25 | Tue | 416.9 | -5.05 | 16.62k | -1.2% | |
| 09-06-25 | Mon | 421.95 | 21.35 | 50.27k | 5.3% | |
| 06-06-25 | Fri | 400.6 | 1.65 | 12.34k | 0.4% | |