Creative Castings Limited (BOM:539527)
India · Delayed Price · Currency is INR 615.00
-5.50 (-0.89%)
At close: Aug 21, 2026
Creative Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 616.00 | 627.00 | 611.00 | 615.00 | 615.00 | -0.89% | 193 |
| Aug 20, 2026 | 640.00 | 640.00 | 610.15 | 620.50 | 620.50 | -2.21% | 467 |
| Aug 19, 2026 | 640.00 | 640.00 | 620.00 | 634.50 | 634.50 | 2.30% | 251 |
| Aug 18, 2026 | 602.00 | 647.00 | 602.00 | 620.25 | 620.25 | 1.75% | 386 |
| Aug 17, 2026 | 602.00 | 615.00 | 591.10 | 609.60 | 609.60 | 3.32% | 245 |
| Aug 14, 2026 | 600.00 | 601.50 | 590.00 | 590.00 | 590.00 | -1.27% | 60 |
| Aug 13, 2026 | 595.00 | 603.00 | 586.30 | 597.60 | 597.60 | 0.44% | 240 |
| Aug 12, 2026 | 590.50 | 601.00 | 590.50 | 595.00 | 595.00 | -1.37% | 99 |
| Aug 11, 2026 | 598.35 | 605.00 | 590.35 | 603.25 | 603.25 | 0.82% | 161 |
| Aug 10, 2026 | 590.00 | 612.75 | 586.00 | 598.35 | 598.35 | -0.85% | 295 |
| Aug 7, 2026 | 605.45 | 605.45 | 590.00 | 603.45 | 603.45 | -2.32% | 188 |
| Aug 6, 2026 | 600.25 | 618.00 | 591.50 | 617.80 | 617.80 | 1.25% | 1,186 |
| Aug 5, 2026 | 621.25 | 629.20 | 602.00 | 610.15 | 610.15 | -3.58% | 83 |
| Aug 4, 2026 | 682.95 | 682.95 | 608.50 | 632.80 | 632.80 | 2.20% | 729 |
| Aug 3, 2026 | 584.90 | 667.00 | 584.90 | 619.15 | 619.15 | 10.07% | 1,787 |
| 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 |