Creative Castings Limited (BOM:539527)
India · Delayed Price · Currency is INR 570.00
-11.00 (-1.89%)
At close: Aug 29, 2025
Creative Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | -1.89% | 3 |
| Aug 26, 2025 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | - | 4 |
| Aug 25, 2025 | 614.95 | 614.95 | 581.00 | 581.00 | 581.00 | 1.57% | 261 |
| Aug 22, 2025 | 572.30 | 621.90 | 560.00 | 572.00 | 572.00 | -2.89% | 1,024 |
| Aug 21, 2025 | 590.00 | 590.00 | 574.85 | 589.05 | 589.05 | -0.97% | 27 |
| Aug 20, 2025 | 591.80 | 595.00 | 585.00 | 594.80 | 594.80 | 0.46% | 21 |
| Aug 19, 2025 | 574.80 | 592.95 | 560.00 | 592.05 | 592.05 | 4.11% | 44 |
| Aug 18, 2025 | 568.90 | 570.00 | 560.00 | 568.70 | 568.70 | -0.04% | 43 |
| Aug 14, 2025 | 594.80 | 594.80 | 565.40 | 568.90 | 568.90 | -1.06% | 24 |
| Aug 13, 2025 | 599.80 | 599.80 | 575.00 | 575.00 | 575.00 | -1.65% | 29 |
| Aug 12, 2025 | 597.00 | 613.95 | 561.10 | 584.65 | 584.65 | -0.91% | 174 |
| Aug 11, 2025 | 611.00 | 611.00 | 556.40 | 590.00 | 590.00 | 2.51% | 50 |
| Aug 8, 2025 | 582.00 | 614.95 | 565.00 | 575.55 | 575.55 | 0.46% | 80 |
| Aug 7, 2025 | 583.70 | 583.70 | 566.05 | 572.90 | 572.90 | -1.85% | 70 |
| Aug 6, 2025 | 600.00 | 600.00 | 582.00 | 583.70 | 583.70 | -2.24% | 83 |
| Aug 5, 2025 | 588.35 | 642.95 | 588.35 | 597.10 | 597.10 | -0.54% | 123 |
| Aug 4, 2025 | 633.95 | 633.95 | 591.50 | 600.35 | 600.35 | -4.90% | 70 |
| Aug 1, 2025 | 585.05 | 633.95 | 585.05 | 631.25 | 631.25 | 0.36% | 51 |
| Jul 31, 2025 | 629.00 | 629.00 | 615.00 | 629.00 | 629.00 | 2.37% | 61 |
| Jul 30, 2025 | 610.00 | 638.90 | 610.00 | 614.45 | 614.45 | 0.73% | 218 |
| Jul 29, 2025 | 585.00 | 621.95 | 583.05 | 610.00 | 610.00 | 4.62% | 166 |
| Jul 28, 2025 | 578.50 | 620.00 | 578.50 | 583.05 | 583.05 | -7.01% | 420 |
| Jul 25, 2025 | 633.35 | 633.35 | 627.00 | 627.00 | 627.00 | -1.49% | 25 |
| Jul 24, 2025 | 636.15 | 650.15 | 636.00 | 636.50 | 636.50 | -2.50% | 179 |
| Jul 23, 2025 | 612.20 | 662.00 | 612.20 | 652.80 | 652.80 | 2.14% | 60 |
| Jul 22, 2025 | 647.75 | 666.90 | 636.05 | 639.10 | 639.10 | -1.34% | 176 |
| Jul 21, 2025 | 651.00 | 654.25 | 647.00 | 647.75 | 647.75 | -0.35% | 113 |
| Jul 18, 2025 | 657.45 | 657.45 | 650.00 | 650.05 | 650.05 | -1.13% | 58 |
| Jul 17, 2025 | 678.00 | 678.00 | 640.05 | 657.45 | 657.45 | 4.81% | 380 |
| Jul 16, 2025 | 622.05 | 660.00 | 622.05 | 627.25 | 627.25 | -1.06% | 264 |
| Jul 15, 2025 | 600.10 | 645.00 | 600.10 | 634.00 | 634.00 | 0.63% | 133 |
| Jul 14, 2025 | 650.00 | 650.00 | 630.00 | 630.05 | 630.05 | -1.83% | 86 |
| Jul 11, 2025 | 642.05 | 642.05 | 637.00 | 641.80 | 641.80 | -1.26% | 22 |
| Jul 10, 2025 | 680.00 | 680.00 | 650.00 | 650.00 | 650.00 | -0.98% | 208 |
| Jul 9, 2025 | 664.45 | 687.95 | 638.30 | 656.45 | 656.45 | 0.78% | 306 |
| Jul 8, 2025 | 690.90 | 690.90 | 642.05 | 651.40 | 651.40 | -1.67% | 230 |
| Jul 7, 2025 | 692.95 | 692.95 | 657.00 | 662.45 | 662.45 | 0.96% | 22 |
| Jul 4, 2025 | 653.00 | 669.00 | 641.05 | 656.15 | 656.15 | 0.49% | 112 |
| Jul 3, 2025 | 685.00 | 719.50 | 642.70 | 652.95 | 652.95 | -6.27% | 1,250 |
| Jul 2, 2025 | 800.00 | 825.00 | 680.00 | 696.65 | 696.65 | -3.24% | 12,260 |
| Jul 1, 2025 | 608.00 | 720.00 | 608.00 | 720.00 | 720.00 | 20.00% | 4,117 |
| Jun 30, 2025 | 605.00 | 605.00 | 580.00 | 600.00 | 600.00 | -0.33% | 194 |
| Jun 27, 2025 | 602.30 | 605.00 | 602.00 | 602.00 | 602.00 | 0.16% | 29 |
| Jun 26, 2025 | 610.00 | 619.90 | 580.05 | 601.05 | 601.05 | -1.82% | 111 |
| Jun 25, 2025 | 600.00 | 643.00 | 600.00 | 612.20 | 612.20 | -2.05% | 37 |
| Jun 24, 2025 | 625.00 | 645.00 | 615.00 | 625.00 | 625.00 | 0.97% | 60 |
| Jun 23, 2025 | 615.00 | 619.80 | 615.00 | 619.00 | 619.00 | 0.50% | 57 |
| Jun 20, 2025 | 618.00 | 625.20 | 602.00 | 615.90 | 615.90 | -0.66% | 73 |
| Jun 19, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1.31% | 1 |
| Jun 18, 2025 | 605.00 | 616.00 | 601.00 | 612.00 | 612.00 | 1.81% | 50 |