Creative Castings Limited (BOM:539527)
India · Delayed Price · Currency is INR 562.50
+14.80 (2.70%)
At close: Jul 31, 2026
Creative Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 548.00 | 562.90 | 548.00 | 562.50 | 562.50 | 2.70% | 15 |
| Jul 30, 2026 | 546.00 | 555.00 | 546.00 | 547.70 | 547.70 | 0.84% | 103 |
| Jul 29, 2026 | 555.00 | 555.00 | 540.20 | 543.15 | 543.15 | -2.49% | 37 |
| Jul 28, 2026 | 558.00 | 558.00 | 557.00 | 557.00 | 557.00 | -0.54% | 2 |
| Jul 27, 2026 | 565.00 | 565.00 | 560.00 | 560.00 | 560.00 | -0.88% | 27 |
| Jul 24, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 1 |
| Jul 23, 2026 | 541.15 | 565.00 | 541.15 | 565.00 | 565.00 | -1.74% | 29 |
| Jul 22, 2026 | 572.40 | 585.00 | 570.00 | 575.00 | 575.00 | 0.45% | 51 |
| Jul 21, 2026 | 579.50 | 579.50 | 565.05 | 572.40 | 572.40 | -1.23% | 54 |
| Jul 20, 2026 | 588.30 | 588.30 | 579.00 | 579.50 | 579.50 | 1.85% | 30 |
| Jul 17, 2026 | 570.20 | 570.20 | 569.00 | 569.00 | 569.00 | -1.72% | 6 |
| Jul 16, 2026 | 560.00 | 588.95 | 526.00 | 578.95 | 578.95 | 3.38% | 245 |
| Jul 15, 2026 | 559.85 | 561.00 | 559.85 | 560.00 | 560.00 | 0.01% | 109 |
| Jul 14, 2026 | 535.00 | 560.05 | 535.00 | 559.95 | 559.95 | 4.66% | 337 |
| Jul 13, 2026 | 520.10 | 535.00 | 520.10 | 535.00 | 535.00 | 1.90% | 62 |
| Jul 10, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -1.69% | 100 |
| Jul 9, 2026 | 549.25 | 549.25 | 520.00 | 534.00 | 534.00 | 2.90% | 76 |
| Jul 8, 2026 | 530.35 | 531.05 | 510.00 | 518.95 | 518.95 | -2.15% | 152 |
| Jul 7, 2026 | 544.00 | 549.90 | 530.00 | 530.35 | 530.35 | -3.70% | 43 |
| Jul 6, 2026 | 513.00 | 551.00 | 513.00 | 550.75 | 550.75 | 1.45% | 68 |
| Jul 1, 2026 | 542.90 | 542.90 | 542.90 | 542.90 | 542.90 | - | 2 |
| Jun 29, 2026 | 544.00 | 544.00 | 542.90 | 542.90 | 542.90 | -0.19% | 8 |
| Jun 25, 2026 | 543.95 | 544.00 | 543.95 | 543.95 | 543.95 | 4.36% | 3 |
| Jun 23, 2026 | 523.00 | 523.00 | 521.20 | 521.20 | 521.20 | - | 6 |
| Jun 22, 2026 | 519.10 | 521.25 | 519.10 | 521.20 | 521.20 | 0.40% | 34 |
| Jun 19, 2026 | 530.00 | 549.95 | 487.10 | 519.10 | 519.10 | -3.96% | 134 |
| Jun 18, 2026 | 550.00 | 551.00 | 540.00 | 540.50 | 540.50 | -2.35% | 4 |
| Jun 17, 2026 | 550.00 | 554.00 | 550.00 | 553.50 | 553.50 | 3.35% | 12 |
| Jun 16, 2026 | 538.05 | 538.05 | 535.50 | 535.55 | 535.55 | -0.46% | 47 |
| Jun 15, 2026 | 535.00 | 543.00 | 535.00 | 538.00 | 538.00 | 1.39% | 155 |
| Jun 12, 2026 | 535.00 | 535.00 | 529.90 | 530.65 | 530.65 | -2.63% | 71 |
| Jun 11, 2026 | 527.00 | 545.00 | 515.00 | 545.00 | 545.00 | 3.42% | 15 |
| Jun 10, 2026 | 515.00 | 527.00 | 515.00 | 527.00 | 527.00 | 4.36% | 10 |
| Jun 8, 2026 | 528.00 | 528.00 | 481.50 | 505.00 | 505.00 | -4.36% | 236 |
| Jun 4, 2026 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | -2.31% | 2 |
| Jun 3, 2026 | 526.00 | 540.50 | 526.00 | 540.50 | 540.50 | -0.13% | 31 |
| Jun 1, 2026 | 550.00 | 550.00 | 541.20 | 541.20 | 541.20 | -3.05% | 25 |
| May 29, 2026 | 540.00 | 558.20 | 534.00 | 558.20 | 558.20 | -0.62% | 6 |
| May 27, 2026 | 550.00 | 561.70 | 540.00 | 561.70 | 561.70 | 6.55% | 36 |
| May 26, 2026 | 559.00 | 567.45 | 521.50 | 527.15 | 527.15 | -5.18% | 106 |
| May 25, 2026 | 558.40 | 558.40 | 555.95 | 555.95 | 555.95 | -0.18% | 7 |
| May 22, 2026 | 525.00 | 557.50 | 525.00 | 556.95 | 556.95 | -0.17% | 19 |
| May 21, 2026 | 557.95 | 557.95 | 557.90 | 557.90 | 557.90 | 4.85% | 3 |
| May 20, 2026 | 538.00 | 538.00 | 505.00 | 532.10 | 532.10 | -0.76% | 208 |
| May 19, 2026 | 541.00 | 541.00 | 536.20 | 536.20 | 536.20 | 0.89% | 25 |
| May 18, 2026 | 599.95 | 599.95 | 526.60 | 531.45 | 531.45 | -9.15% | 831 |
| May 15, 2026 | 610.00 | 610.00 | 585.00 | 585.00 | 585.00 | 0.77% | 13 |
| May 14, 2026 | 597.95 | 600.00 | 580.00 | 580.55 | 580.55 | -0.42% | 177 |
| May 13, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 0.08% | 3 |
| May 12, 2026 | 618.95 | 618.95 | 580.00 | 582.55 | 582.55 | -2.07% | 79 |