CLIENT LOGIN
BRANCH LOGIN
OLD CLIENT LOGIN
OLD BRANCH LOGIN
X
AFFLUENCE
About Us
WEB LOGIN
ONLINE TRADING
BACK OFFICE
DOWNLOADS
BANK ACCOUNTS
CAREERS
CONTACT US
CORPORATE CONSULTANCY
Wealth Management
Institutional Broking
Investment Banking
Financial Planning
Equity
DERIVATIVES
COMMODITY
CURRENCY DERIVATIVES
MUTUAL FUNDS
INSURANCE
NRI SERVICES
REAL ESTATE
RESEARCH
Equity
DERIVATIVES
COMMODITY
CURRENCY DERIVATIVES
MUTUAL FUNDS
INSURANCE
NRI SERVICES
REAL ESTATE
RESEARCH
Equity
NAV
Go
Historical Volume
Home
| Market Info | Company Profile | Historical Volume
Equity
Price Analysis
Gainers & Losers
Out & Under Performers
Only Buyers & Sellers
Highs & Lows
Advances & Declines
Weightage
5 Day's Up & Down
Historical Returns
Heat Map
Volume Analysis
Most Active
Block Deals
Bulk Deals
Highest / Lowest Delivery
Index Analysis
Live Indices
Price Shockers
Volume Shockers
Delivery Shockers
Rising VDP
Rise Volume, Delivery & Fall in Price
News Analysis
Hot Stocks
Other Market
Corporate News
Market Pulse
Economy
Company Result
FII Position
Opening Bell
Midday Review
Closing Bell
Current Affairs & Politics
Global Markets
Mutual Fund News
Market Commentary
Corporate Action
BSE Announcements
Book Closure
Board Meetings
Bonus Issues
Right Issues
Split of Face Value
Dividend Details
Delisted Companies
Change of Name
Other Market
FII Investments
DII Investments
Indices
World Indices
ADR Prices
Forex
Company Profile
Smart Quotes
Company Background
Board Of Directors
Balance Sheet
Profit & Loss
Quarterly Results
Financial Ratios
Share Price
MF Holdings
Price Charts
Company News
Company Chart
Cash Flow
Share Holdings
Deliverable Volume
Historical Volume
Directors Report
Peer Comparison
Board Meetings
Corporate Announcements
Book Closure
Bonus Issues
AGM
Company List
Crest Ventures Ltd.
BSE CODE: 511413
|
NSE CODE:
CREST
|
ISIN CODE : INE559D01011
|
27-Sep-2024 12:38 Hrs IST
BSE
NSE
Rs.
553.50
-9.9
( -1.76% )
Prev Close (
Rs.
)
563.40
Open (
Rs.
)
567.50
High (
Rs.
)
567.50
Low (
Rs.
)
550.80
Volume
4161
Week Avg.Volume
56628
52 WK High-Low Range(
Rs.
)
216.6
621.2
BSE
NSE
Rs.
556.20
-7.05
( -1.25% )
Prev Close (
Rs.
)
563.25
Open (
Rs.
)
566.90
High (
Rs.
)
567.30
Low (
Rs.
)
550.30
Volume
44457
Week Avg.Volume
877268
52 WK High-Low Range(
Rs.
)
222.1
621.65
BSE
Rs.
553.50
-9.9
( -1.76% )
Prev Close (
Rs.
)
563.40
Open (
Rs.
)
567.50
High (
Rs.
)
567.50
Low (
Rs.
)
550.80
Volume
4161
Week Avg.Volume
56628
52 WK High-Low Range(
Rs.
)
216.6
621.2
NSE
556.20
-7.05
( -1.25% )
Prev Close (
Rs.
)
563.25
Open (
Rs.
)
566.90
High (
Rs.
)
567.30
Low (
Rs.
)
550.30
Volume
44457
Week Avg.Volume
877268
52 WK High-Low Range(
Rs.
)
Exchange
BSE
NSE
Period From
JAN
FEB
MAR
APR
MAY
JUN
JUL
AUG
SEP
OCT
NOV
DEC
2024
2023
Period To
JAN
FEB
MAR
APR
MAY
JUN
JUL
AUG
SEP
OCT
NOV
DEC
2024
2023
Date
Open Price(
Rs.
)
High Price(
Rs.
)
Low Price(
Rs.
)
Close Price(
Rs.
)
Volume
Turnover(
Rs.
)
26-Sep-2024
540.00
585.00
525.90
563.40
28582
16012837
25-Sep-2024
563.75
563.75
525.65
532.15
3518
1904326
24-Sep-2024
540.90
565.80
529.40
554.95
5572
3064087
23-Sep-2024
592.55
621.20
537.35
544.05
69778
39878334
20-Sep-2024
540.30
604.25
538.20
588.45
92865
54093778
19-Sep-2024
555.00
580.00
509.70
538.20
139454
76769473
18-Sep-2024
475.35
560.60
474.00
543.50
34448
18151276
17-Sep-2024
473.75
477.55
460.85
475.05
4969
2323533
16-Sep-2024
478.00
495.05
470.00
473.15
6330
3022042
13-Sep-2024
446.85
462.95
446.80
457.70
4160
1898540
Page
1
of
2
PREV
||
NEXT