Creative Castings Limited (BOM:539527)
India · Delayed Price · Currency is INR 561.70
+34.55 (6.55%)
At close: May 27, 2026
Creative Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 580.00 | 594.85 | 574.40 | 594.85 | 594.85 | 3.56% | 34 |
| May 8, 2026 | 600.80 | 600.80 | 573.00 | 574.40 | 574.40 | -2.30% | 42 |
| May 7, 2026 | 578.00 | 597.80 | 568.00 | 587.90 | 587.90 | 2.76% | 130 |
| May 6, 2026 | 569.00 | 589.95 | 568.00 | 572.10 | 572.10 | 1.13% | 239 |
| May 5, 2026 | 594.95 | 594.95 | 561.05 | 565.70 | 565.70 | -4.92% | 13 |
| May 4, 2026 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | -0.83% | 8 |
| Apr 30, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.82% | 4 |
| Apr 29, 2026 | 605.00 | 605.00 | 600.00 | 604.95 | 604.95 | 0.83% | 6 |
| Apr 27, 2026 | 568.70 | 600.00 | 568.70 | 600.00 | 600.00 | -0.82% | 81 |
| Apr 24, 2026 | 604.95 | 604.95 | 604.95 | 604.95 | 604.95 | -0.12% | 1 |
| Apr 23, 2026 | 588.00 | 605.65 | 588.00 | 605.65 | 605.65 | 2.48% | 105 |
| Apr 22, 2026 | 630.00 | 631.00 | 589.05 | 591.00 | 591.00 | -5.67% | 135 |
| Apr 21, 2026 | 629.00 | 629.00 | 619.95 | 626.50 | 626.50 | 4.42% | 116 |
| Apr 20, 2026 | 575.95 | 600.00 | 575.95 | 600.00 | 600.00 | 0.68% | 16 |
| Apr 17, 2026 | 588.95 | 597.90 | 588.00 | 595.95 | 595.95 | 1.19% | 275 |
| Apr 16, 2026 | 571.00 | 588.95 | 560.60 | 588.95 | 588.95 | 2.29% | 32 |
| Apr 15, 2026 | 589.95 | 590.00 | 571.00 | 575.75 | 575.75 | 0.95% | 161 |
| Apr 13, 2026 | 576.85 | 576.85 | 560.00 | 570.35 | 570.35 | -4.44% | 69 |
| Apr 10, 2026 | 562.40 | 596.85 | 562.40 | 596.85 | 596.85 | 5.60% | 11 |
| Apr 9, 2026 | 569.00 | 570.95 | 548.15 | 565.20 | 565.20 | -1.02% | 88 |
| Apr 8, 2026 | 569.00 | 571.80 | 569.00 | 571.00 | 571.00 | 0.20% | 18 |
| Apr 7, 2026 | 600.00 | 600.00 | 560.00 | 569.85 | 569.85 | -6.58% | 195 |
| Apr 6, 2026 | 540.00 | 610.00 | 540.00 | 610.00 | 610.00 | 12.55% | 101 |
| Apr 2, 2026 | 552.00 | 555.00 | 533.00 | 542.00 | 542.00 | -1.98% | 216 |
| Apr 1, 2026 | 525.50 | 553.00 | 525.35 | 552.95 | 552.95 | 5.25% | 13 |
| Mar 30, 2026 | 527.00 | 527.00 | 525.35 | 525.35 | 525.35 | -2.00% | 300 |
| Mar 27, 2026 | 551.00 | 551.00 | 526.10 | 536.05 | 536.05 | -2.71% | 91 |
| Mar 25, 2026 | 565.95 | 565.95 | 551.00 | 551.00 | 551.00 | -0.69% | 125 |
| Mar 24, 2026 | 535.05 | 555.00 | 535.05 | 554.85 | 554.85 | 1.33% | 190 |
| Mar 23, 2026 | 555.00 | 555.00 | 534.00 | 547.55 | 547.55 | 0.67% | 286 |
| Mar 20, 2026 | 551.00 | 555.00 | 536.50 | 543.90 | 543.90 | 1.47% | 96 |
| Mar 19, 2026 | 530.00 | 536.00 | 530.00 | 536.00 | 536.00 | 0.07% | 13 |
| Mar 18, 2026 | 535.60 | 535.60 | 535.60 | 535.60 | 535.60 | - | 17 |
| Mar 17, 2026 | 535.60 | 535.60 | 535.60 | 535.60 | 535.60 | 1.06% | 1 |
| Mar 16, 2026 | 526.30 | 555.00 | 505.05 | 530.00 | 530.00 | -3.04% | 239 |
| Mar 13, 2026 | 546.60 | 546.60 | 546.60 | 546.60 | 546.60 | - | 105 |
| Mar 12, 2026 | 515.35 | 599.95 | 515.35 | 546.60 | 546.60 | -0.79% | 75 |