Sponsored
CREST
Crest Micro Life Insurance Limited
1,078.00
-114.00
(-9.56%)
Open
1,132.40
High
1,132.40
Low
1,040.00
Vol
8,624
Turnover
9,108,644.10
52W H/L
1,588.00 / 1,014.00
Financial Fundamentals
Latest FundamentalsLoading fundamentals...
CREST Candlestick Chart
CREST
LTP: -
-
-
O: -
H: -
L: -
Vol: -
VolSMA20: -
EMA9: -
EMA20: -
SCROLL
Price History
CREST (Recent 30 Trading Days)
30 Records
| S.N. | Date | LTP | Diff | Diff % | Open | High | Low | Volume | Turnover | 52W High | 52W Low |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 2026-11-13 | 1,078.00 | -114.00 | -9.56% | 1,132.40 | 1,132.40 | 1,040.00 | 8,624 | 91,08,644.10 | 1,588.00 | 1,014.00 |
| 2 | 2026-11-06 | 1,192.00 | +147.10 | +14.08% | 1,030.00 | 1,192.00 | 1,014.00 | 19,655 | 2,03,38,469.90 | 1,588.00 | 1,014.00 |
| 3 | 2026-11-05 | 1,044.90 | -2.10 | -0.20% | 1,033.00 | 1,049.00 | 1,025.00 | 2,239 | 23,11,716.00 | 1,588.00 | 1,017.00 |
| 4 | 2026-11-04 | 1,047.00 | -12.90 | -1.22% | 1,047.00 | 1,059.00 | 1,029.00 | 4,632 | 48,13,500.70 | 1,588.00 | 1,017.00 |
| 5 | 2026-11-03 | 1,059.90 | -5.00 | -0.47% | 1,118.10 | 1,118.10 | 1,035.00 | 5,373 | 56,09,097.60 | 1,588.00 | 1,017.00 |
| 6 | 2026-11-02 | 1,064.90 | -11.10 | -1.03% | 1,070.00 | 1,092.00 | 1,045.00 | 3,008 | 31,67,586.00 | 1,588.00 | 1,017.00 |
| 7 | 2026-10-30 | 1,076.00 | +6.00 | +0.56% | 1,055.00 | 1,100.00 | 1,050.00 | 7,692 | 81,91,423.50 | 1,588.00 | 1,017.00 |
| 8 | 2026-10-29 | 1,070.00 | +30.00 | +2.88% | 1,029.00 | 1,080.00 | 1,029.00 | 14,635 | 1,54,03,358.40 | 1,588.00 | 1,017.00 |
| 9 | 2026-10-28 | 1,040.00 | +5.10 | +0.49% | 1,034.00 | 1,043.00 | 1,025.00 | 5,374 | 55,57,562.90 | 1,588.00 | 1,017.00 |
| 10 | 2026-10-27 | 1,034.90 | -0.10 | -0.01% | 1,029.00 | 1,045.00 | 1,020.00 | 4,782 | 49,01,690.00 | 1,588.00 | 1,017.00 |
| 11 | 2026-10-26 | 1,035.00 | -10.00 | -0.96% | 1,029.00 | 1,042.80 | 1,020.00 | 2,877 | 29,52,424.20 | 1,588.00 | 1,017.00 |
| 12 | 2026-10-16 | 1,045.00 | 0.00 | 0.00% | 1,029.00 | 1,059.80 | 1,020.00 | 7,943 | 81,69,233.50 | 1,588.00 | 1,017.00 |
| 13 | 2026-10-15 | 1,045.00 | +15.00 | +1.46% | 1,024.00 | 1,086.30 | 1,017.00 | 6,691 | 68,85,591.20 | 1,588.00 | 1,017.00 |
| 14 | 2026-10-14 | 1,030.00 | -8.00 | -0.77% | 1,089.90 | 1,089.90 | 1,025.10 | 2,005 | 20,67,508.50 | 1,588.00 | 1,017.00 |
| 15 | 2026-10-13 | 1,038.00 | -9.50 | -0.91% | 1,099.00 | 1,099.00 | 1,030.00 | 2,720 | 28,08,061.90 | 1,588.00 | 1,017.00 |
| 16 | 2026-10-12 | 1,047.50 | -2.50 | -0.24% | 1,050.00 | 1,060.00 | 1,020.00 | 2,902 | 29,99,161.50 | 1,588.00 | 1,000.00 |
| 17 | 2026-10-09 | 1,050.00 | +0.60 | +0.06% | 1,028.00 | 1,050.00 | 1,028.00 | 5,462 | 56,86,498.90 | 1,588.00 | 1,000.00 |
| 18 | 2026-10-08 | 1,049.40 | -5.30 | -0.50% | 1,107.40 | 1,107.40 | 1,031.10 | 6,576 | 68,22,179.00 | 1,588.00 | 1,000.00 |
| 19 | 2026-10-07 | 1,054.70 | -4.30 | -0.41% | 1,051.00 | 1,083.00 | 1,034.00 | 6,288 | 65,63,802.00 | 1,588.00 | 1,000.00 |
| 20 | 2026-10-06 | 1,059.00 | -8.00 | -0.75% | 1,120.00 | 1,120.00 | 1,050.00 | 5,494 | 57,95,584.00 | 1,588.00 | 1,000.00 |
| 21 | 2026-10-05 | 1,067.00 | -10.00 | -0.93% | 1,077.00 | 1,079.00 | 1,050.00 | 2,983 | 31,42,700.00 | 1,588.00 | 1,000.00 |
| 22 | 2026-10-02 | 1,077.00 | -3.00 | -0.28% | 1,134.00 | 1,134.00 | 1,056.10 | 3,005 | 31,92,472.20 | 1,588.00 | 1,000.00 |
| 23 | 2026-10-01 | 1,080.00 | -9.00 | -0.83% | 1,060.00 | 1,082.50 | 1,040.00 | 8,909 | 94,60,897.70 | 1,588.00 | 1,000.00 |
| 24 | 2026-09-30 | 1,089.00 | -1.00 | -0.09% | 1,144.50 | 1,144.50 | 1,060.00 | 3,677 | 39,29,325.90 | 1,588.00 | 1,000.00 |
| 25 | 2026-09-29 | 1,090.00 | -4.90 | -0.45% | 1,094.90 | 1,094.90 | 1,065.00 | 4,535 | 48,50,531.80 | 1,588.00 | 1,000.00 |
| 26 | 2026-09-28 | 1,094.90 | -4.10 | -0.37% | 1,067.00 | 1,135.00 | 1,050.00 | 3,878 | 41,56,493.80 | 1,588.00 | 1,000.00 |
| 27 | 2026-09-24 | 1,099.00 | +4.10 | +0.37% | 1,085.00 | 1,099.00 | 1,070.00 | 3,672 | 39,64,764.90 | 1,588.00 | 1,000.00 |
| 28 | 2026-09-23 | 1,094.90 | -4.10 | -0.37% | 1,087.00 | 1,114.90 | 1,075.00 | 2,761 | 29,83,487.50 | 1,588.00 | 1,000.00 |
| 29 | 2026-09-22 | 1,099.00 | -6.00 | -0.54% | 1,105.00 | 1,115.00 | 1,071.90 | 12,631 | 1,37,75,797.80 | 1,588.00 | 1,000.00 |
| 30 | 2026-09-18 | 1,105.00 | +5.00 | +0.45% | 1,155.00 | 1,155.00 | 1,085.00 | 6,020 | 65,62,344.10 | 1,588.00 | 985.20 |