Price Data Selection & Download
Crest Ventures Share Price All Time Records & Statistics (Jan 2015 - Jul 2026)
2815 daily OHLCV records on NSE from Jan. 2015 to July 2026. Examine CREST earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹621.65
September 23, 2024
NSE Exchange
Share Price All Time Low
₹26.90
February 26, 2016
NSE Exchange
Highest Volume Trading Day
1,780,134
September 19, 2024 • ₹541.50
NSE Exchange
Share Price History Data (Jan 2015 - Jul 2026)
CREST daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹361.00 | ₹381.00 | ₹361.00 | ₹377.70 | 1,826 |
| 2026-07-23 | ₹374.65 | ₹378.90 | ₹370.40 | ₹372.35 | 828 |
| 2026-07-22 | ₹369.80 | ₹379.50 | ₹367.05 | ₹376.25 | 3,746 |
| 2026-07-21 | ₹375.25 | ₹380.75 | ₹367.05 | ₹373.95 | 889 |
| 2026-07-20 | ₹378.00 | ₹379.95 | ₹371.20 | ₹377.25 | 1,796 |
| 2026-07-17 | ₹364.60 | ₹380.25 | ₹364.60 | ₹376.60 | 6,542 |
| 2026-07-16 | ₹365.10 | ₹372.00 | ₹362.50 | ₹370.15 | 4,727 |
| 2026-07-15 | ₹367.60 | ₹369.00 | ₹361.00 | ₹365.45 | 9,400 |
| 2026-07-14 | ₹375.70 | ₹375.70 | ₹361.05 | ₹369.65 | 5,035 |
| 2026-07-13 | ₹369.80 | ₹372.05 | ₹363.10 | ₹369.85 | 11,110 |
| 2026-07-10 | ₹367.40 | ₹374.45 | ₹360.35 | ₹370.75 | 15,643 |
| 2026-07-09 | ₹366.30 | ₹374.00 | ₹365.30 | ₹369.20 | 9,028 |
| 2026-07-08 | ₹376.00 | ₹376.00 | ₹363.05 | ₹364.35 | 1,623 |
| 2026-07-07 | ₹365.00 | ₹380.00 | ₹363.60 | ₹376.40 | 13,779 |
| 2026-07-06 | ₹372.60 | ₹380.00 | ₹372.60 | ₹375.95 | 506 |
| 2026-07-03 | ₹385.00 | ₹385.00 | ₹378.40 | ₹382.35 | 2,119 |
| 2026-07-02 | ₹394.00 | ₹394.00 | ₹380.10 | ₹382.70 | 1,929 |
| 2026-07-01 | ₹389.00 | ₹389.00 | ₹378.00 | ₹381.85 | 2,080 |
| 2026-06-30 | ₹386.00 | ₹391.95 | ₹374.15 | ₹377.80 | 2,419 |
| 2026-06-29 | ₹388.75 | ₹394.25 | ₹370.35 | ₹379.95 | 16,181 |
| 2026-06-25 | ₹390.00 | ₹398.95 | ₹384.05 | ₹392.75 | 5,487 |
| 2026-06-24 | ₹394.15 | ₹401.00 | ₹393.00 | ₹398.70 | 5,356 |
| 2026-06-23 | ₹400.00 | ₹400.80 | ₹392.00 | ₹394.30 | 2,119 |
| 2026-06-22 | ₹396.70 | ₹407.85 | ₹388.10 | ₹404.45 | 15,786 |
| 2026-06-19 | ₹390.90 | ₹404.45 | ₹387.10 | ₹402.15 | 7,711 |
| 2026-06-18 | ₹398.75 | ₹414.00 | ₹386.35 | ₹394.80 | 8,460 |
| 2026-06-17 | ₹391.95 | ₹399.70 | ₹384.40 | ₹398.75 | 11,101 |
| 2026-06-16 | ₹385.90 | ₹398.00 | ₹371.30 | ₹391.10 | 36,943 |
| 2026-06-15 | ₹372.00 | ₹389.70 | ₹372.00 | ₹382.90 | 7,445 |
| 2026-06-12 | ₹370.15 | ₹384.70 | ₹360.40 | ₹378.85 | 18,255 |
| 2026-06-11 | ₹377.60 | ₹377.60 | ₹364.00 | ₹368.95 | 17,163 |
| 2026-06-10 | ₹364.95 | ₹381.65 | ₹361.00 | ₹379.70 | 18,956 |
| 2026-06-09 | ₹362.75 | ₹366.00 | ₹355.05 | ₹362.40 | 43,705 |
| 2026-06-08 | ₹361.60 | ₹372.40 | ₹352.00 | ₹359.90 | 59,053 |
| 2026-06-05 | ₹342.70 | ₹375.30 | ₹341.40 | ₹361.60 | 162,535 |
| 2026-06-04 | ₹340.00 | ₹367.60 | ₹336.50 | ₹342.70 | 17,947 |
| 2026-06-03 | ₹341.50 | ₹345.60 | ₹340.00 | ₹343.15 | 555 |
| 2026-06-02 | ₹355.35 | ₹356.35 | ₹341.30 | ₹345.00 | 6,791 |
| 2026-06-01 | ₹340.00 | ₹349.95 | ₹336.30 | ₹344.10 | 7,004 |
| 2026-05-29 | ₹354.85 | ₹354.85 | ₹346.00 | ₹347.75 | 2,228 |
| 2026-05-27 | ₹351.70 | ₹357.95 | ₹342.95 | ₹352.00 | 7,567 |
| 2026-05-26 | ₹350.10 | ₹353.70 | ₹347.50 | ₹349.70 | 2,671 |
| 2026-05-25 | ₹345.00 | ₹358.45 | ₹343.40 | ₹350.10 | 13,929 |
| 2026-05-22 | ₹347.00 | ₹356.70 | ₹345.10 | ₹348.95 | 5,384 |
| 2026-05-21 | ₹353.55 | ₹356.00 | ₹345.00 | ₹352.55 | 7,075 |
| 2026-05-20 | ₹355.60 | ₹360.15 | ₹347.00 | ₹355.50 | 18,744 |
| 2026-05-19 | ₹358.85 | ₹359.00 | ₹351.00 | ₹353.00 | 14,351 |
| 2026-05-18 | ₹357.00 | ₹360.50 | ₹350.25 | ₹354.45 | 18,485 |
| 2026-05-15 | ₹359.25 | ₹366.00 | ₹354.00 | ₹364.40 | 38,998 |
| 2026-05-14 | ₹381.80 | ₹381.80 | ₹353.40 | ₹361.90 | 24,307 |
| 2026-05-13 | ₹360.95 | ₹368.10 | ₹354.20 | ₹364.50 | 14,665 |
| 2026-05-12 | ₹362.30 | ₹367.95 | ₹356.60 | ₹364.40 | 21,284 |
| 2026-05-11 | ₹384.40 | ₹384.40 | ₹369.95 | ₹375.05 | 19,909 |
| 2026-05-08 | ₹377.00 | ₹388.70 | ₹374.75 | ₹386.45 | 8,250 |
| 2026-05-07 | ₹369.85 | ₹378.55 | ₹369.85 | ₹377.75 | 9,497 |
| 2026-05-06 | ₹352.55 | ₹371.00 | ₹352.55 | ₹368.40 | 7,328 |
| 2026-05-05 | ₹366.35 | ₹369.60 | ₹361.00 | ₹367.00 | 1,537 |
| 2026-05-04 | ₹362.05 | ₹376.00 | ₹360.45 | ₹369.65 | 4,408 |
| 2026-04-30 | ₹366.00 | ₹369.90 | ₹360.90 | ₹365.95 | 2,576 |
| 2026-04-29 | ₹367.45 | ₹374.70 | ₹363.35 | ₹367.00 | 4,559 |
| 2026-04-28 | ₹365.40 | ₹375.80 | ₹358.60 | ₹367.40 | 3,634 |
| 2026-04-27 | ₹360.50 | ₹368.90 | ₹360.50 | ₹363.45 | 1,401 |
| 2026-04-24 | ₹365.70 | ₹367.95 | ₹357.75 | ₹360.45 | 690 |
| 2026-04-23 | ₹365.45 | ₹369.95 | ₹363.05 | ₹365.05 | 4,850 |
| 2026-04-22 | ₹363.85 | ₹368.00 | ₹362.05 | ₹367.80 | 3,006 |
| 2026-04-21 | ₹367.90 | ₹377.75 | ₹362.85 | ₹366.80 | 5,625 |
| 2026-04-20 | ₹367.35 | ₹369.95 | ₹358.60 | ₹361.80 | 6,722 |
| 2026-04-17 | ₹359.00 | ₹378.85 | ₹356.30 | ₹369.80 | 7,699 |
| 2026-04-16 | ₹355.95 | ₹366.00 | ₹351.70 | ₹361.05 | 423,240 |
| 2026-04-15 | ₹349.40 | ₹375.55 | ₹348.05 | ₹355.95 | 6,851 |
| 2026-04-13 | ₹340.00 | ₹354.10 | ₹336.30 | ₹348.05 | 3,117 |
| 2026-04-10 | ₹340.25 | ₹352.00 | ₹336.05 | ₹348.10 | 157,409 |
| 2026-04-09 | ₹342.75 | ₹344.95 | ₹335.10 | ₹338.40 | 3,762 |
| 2026-04-08 | ₹344.15 | ₹345.00 | ₹335.05 | ₹342.75 | 2,684 |
| 2026-04-07 | ₹339.95 | ₹340.95 | ₹330.35 | ₹334.05 | 688 |
| 2026-04-06 | ₹331.75 | ₹347.70 | ₹325.40 | ₹334.05 | 3,583 |
| 2026-04-02 | ₹322.05 | ₹331.00 | ₹321.30 | ₹330.10 | 2,787 |
| 2026-04-01 | ₹315.00 | ₹338.25 | ₹315.00 | ₹328.70 | 2,798 |
| 2026-03-30 | ₹301.10 | ₹327.45 | ₹298.15 | ₹324.85 | 41,900 |
| 2026-03-27 | ₹315.45 | ₹328.00 | ₹305.55 | ₹309.90 | 41,011 |
| 2026-03-25 | ₹316.25 | ₹321.90 | ₹315.00 | ₹317.00 | 5,637 |
| 2026-03-24 | ₹328.00 | ₹332.85 | ₹315.00 | ₹316.30 | 7,158 |
| 2026-03-23 | ₹323.00 | ₹331.60 | ₹316.55 | ₹318.25 | 5,174 |
| 2026-03-20 | ₹307.65 | ₹335.70 | ₹307.60 | ₹330.25 | 24,610 |
| 2026-03-19 | ₹322.95 | ₹325.35 | ₹304.25 | ₹309.20 | 19,340 |
| 2026-03-18 | ₹325.40 | ₹328.95 | ₹324.00 | ₹325.45 | 4,646 |
| 2026-03-17 | ₹329.25 | ₹329.30 | ₹317.95 | ₹323.85 | 2,976 |
| 2026-03-16 | ₹312.00 | ₹339.00 | ₹300.15 | ₹328.45 | 33,988 |
| 2026-03-13 | ₹344.65 | ₹344.65 | ₹312.35 | ₹317.00 | 20,991 |
| 2026-03-12 | ₹344.35 | ₹344.35 | ₹338.65 | ₹340.65 | 3,861 |
| 2026-03-11 | ₹349.80 | ₹349.85 | ₹343.00 | ₹344.05 | 2,960 |
| 2026-03-10 | ₹333.65 | ₹349.50 | ₹329.10 | ₹347.60 | 16,841 |
| 2026-03-09 | ₹339.00 | ₹339.00 | ₹322.70 | ₹329.85 | 9,219 |
| 2026-03-06 | ₹311.55 | ₹349.95 | ₹311.55 | ₹342.85 | 33,692 |
| 2026-03-05 | ₹321.55 | ₹328.70 | ₹321.00 | ₹322.15 | 7,575 |
| 2026-03-04 | ₹332.95 | ₹333.35 | ₹322.90 | ₹326.65 | 13,119 |
| 2026-03-02 | ₹340.00 | ₹343.70 | ₹323.90 | ₹329.65 | 11,984 |
| 2026-02-27 | ₹358.60 | ₹358.60 | ₹341.55 | ₹346.05 | 14,291 |
| 2026-02-26 | ₹354.85 | ₹362.55 | ₹351.15 | ₹360.45 | 9,592 |
| 2026-02-25 | ₹337.90 | ₹360.05 | ₹337.90 | ₹358.45 | 15,823 |
| 2026-02-24 | ₹336.60 | ₹338.45 | ₹328.45 | ₹335.35 | 14,024 |
| 2026-02-23 | ₹354.00 | ₹354.00 | ₹336.00 | ₹342.00 | 25,028 |
| 2026-02-20 | ₹350.00 | ₹394.35 | ₹335.50 | ₹340.40 | 143,342 |
| 2026-02-19 | ₹352.00 | ₹365.05 | ₹346.35 | ₹349.20 | 7,618 |
| 2026-02-18 | ₹359.60 | ₹360.00 | ₹354.10 | ₹355.70 | 6,788 |
| 2026-02-17 | ₹357.60 | ₹361.00 | ₹357.10 | ₹358.20 | 4,959 |
| 2026-02-16 | ₹364.80 | ₹365.35 | ₹358.30 | ₹358.70 | 2,453 |
| 2026-02-13 | ₹361.35 | ₹370.00 | ₹358.00 | ₹369.45 | 16,202 |
| 2026-02-12 | ₹374.25 | ₹375.80 | ₹358.00 | ₹363.60 | 12,534 |
| 2026-02-11 | ₹384.95 | ₹384.95 | ₹373.00 | ₹373.85 | 4,690 |
| 2026-02-10 | ₹366.00 | ₹384.80 | ₹362.00 | ₹382.85 | 11,594 |
| 2026-02-09 | ₹366.10 | ₹369.00 | ₹356.70 | ₹365.55 | 1,975 |
| 2026-02-06 | ₹348.25 | ₹368.10 | ₹348.25 | ₹366.10 | 1,628 |
| 2026-02-05 | ₹363.05 | ₹367.20 | ₹357.20 | ₹359.70 | 2,375 |
| 2026-02-04 | ₹363.55 | ₹364.00 | ₹356.45 | ₹363.05 | 2,361 |
| 2026-02-03 | ₹368.60 | ₹368.60 | ₹356.00 | ₹360.85 | 2,396 |
| 2026-02-02 | ₹357.20 | ₹357.20 | ₹351.35 | ₹354.85 | 6,837 |
| 2026-02-01 | ₹358.10 | ₹365.80 | ₹351.35 | ₹353.50 | 5,560 |
| 2026-01-30 | ₹359.75 | ₹361.10 | ₹357.90 | ₹359.90 | 2,636 |
| 2026-01-29 | ₹364.95 | ₹368.60 | ₹348.55 | ₹364.80 | 16,664 |
| 2026-01-28 | ₹366.85 | ₹367.45 | ₹360.85 | ₹363.80 | 4,108 |
| 2026-01-27 | ₹361.40 | ₹366.10 | ₹358.60 | ₹361.45 | 4,118 |
| 2026-01-23 | ₹374.25 | ₹377.65 | ₹356.65 | ₹368.10 | 8,302 |
| 2026-01-22 | ₹367.00 | ₹376.45 | ₹367.00 | ₹373.80 | 3,464 |
| 2026-01-21 | ₹372.05 | ₹378.60 | ₹352.55 | ₹369.50 | 37,583 |
| 2026-01-20 | ₹382.55 | ₹384.50 | ₹376.20 | ₹378.95 | 35,614 |
| 2026-01-19 | ₹394.90 | ₹394.90 | ₹379.30 | ₹387.50 | 14,906 |
| 2026-01-16 | ₹382.70 | ₹394.00 | ₹353.95 | ₹391.50 | 95,381 |
| 2026-01-14 | ₹379.00 | ₹386.55 | ₹373.80 | ₹384.60 | 3,357 |
| 2026-01-13 | ₹380.25 | ₹380.25 | ₹375.00 | ₹376.40 | 1,089 |
| 2026-01-12 | ₹372.55 | ₹384.00 | ₹372.55 | ₹377.75 | 935 |
| 2026-01-09 | ₹389.70 | ₹389.75 | ₹376.30 | ₹380.65 | 2,097 |
| 2026-01-08 | ₹385.45 | ₹396.40 | ₹385.45 | ₹387.10 | 3,172 |
| 2026-01-07 | ₹383.05 | ₹400.95 | ₹383.05 | ₹395.15 | 8,188 |
| 2026-01-06 | ₹393.60 | ₹408.00 | ₹390.00 | ₹391.60 | 7,305 |
| 2026-01-05 | ₹382.55 | ₹409.00 | ₹382.55 | ₹403.70 | 22,861 |
| 2026-01-02 | ₹385.35 | ₹398.60 | ₹385.15 | ₹397.85 | 10,183 |
| 2026-01-01 | ₹386.00 | ₹391.90 | ₹383.15 | ₹388.50 | 4,096 |
Crest Ventures Share Price Performance Analysis (Jan 2015 - Jul 2026)
CREST price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.78%
₹388.50 → ₹377.70
Year to Date
Price Volatility
5.87%
Low Volatility
Year to Date
Average Daily Volume
17,077
Year to Date Average
NSE Exchange
Crest Ventures Share Price History – Frequently Asked Questions
Common questions about CREST historical data and records.
What is the all-time high share price of Crest Ventures (CREST)?
The all-time high share price of Crest Ventures was ₹621.65 recorded on September 23, 2024 on the NSE exchange.
What is the all-time low share price of Crest Ventures (CREST)?
The all-time low share price of Crest Ventures was ₹26.9 recorded on February 26, 2016 on the NSE exchange.
How can I download CREST historical share price data?
You can download Crest Ventures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CREST shares?
The highest trading volume day for Crest Ventures was 1,780,134 shares traded on September 19, 2024 on the NSE exchange, with share price at ₹541.5.