Creative Castings Limited (BOM:539527)
India
· Delayed Price · Currency is INR 550.45
-7.55 (-1.35%)
At close: Mar 9, 2026
Creative Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 535.00 | 552.00 | 505.00 | 550.45 | 550.45 | -1.35% | 247 |
| Mar 6, 2026 | 540.00 | 558.00 | 537.50 | 558.00 | 558.00 | -0.17% | 11 |
| Mar 5, 2026 | 558.00 | 558.95 | 558.00 | 558.95 | 558.95 | 1.44% | 53 |
| Mar 4, 2026 | 540.00 | 558.00 | 540.00 | 551.00 | 551.00 | 2.04% | 78 |
| Mar 2, 2026 | 585.00 | 585.00 | 537.00 | 540.00 | 540.00 | -3.56% | 36 |
| Feb 27, 2026 | 554.00 | 559.95 | 535.25 | 559.95 | 559.95 | 0.89% | 68 |
| Feb 26, 2026 | 556.75 | 558.45 | 542.05 | 555.00 | 555.00 | -3.44% | 200 |
| Feb 23, 2026 | 560.05 | 593.95 | 560.05 | 574.80 | 574.80 | 0.83% | 24 |
| Feb 20, 2026 | 572.10 | 572.10 | 568.25 | 570.05 | 570.05 | -0.18% | 13 |
| Feb 19, 2026 | 571.10 | 571.10 | 571.10 | 571.10 | 571.10 | -1.40% | 10 |
| Feb 18, 2026 | 582.85 | 590.00 | 571.05 | 579.20 | 579.20 | -0.97% | 102 |
| Feb 17, 2026 | 584.40 | 600.00 | 584.40 | 584.85 | 584.85 | 0.13% | 572 |
| Feb 16, 2026 | 608.00 | 615.00 | 581.50 | 584.10 | 584.10 | -4.09% | 545 |
| Feb 13, 2026 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | -0.32% | 2 |
| Feb 12, 2026 | 565.20 | 614.95 | 565.20 | 610.95 | 610.95 | 6.25% | 299 |
| Feb 11, 2026 | 600.00 | 600.05 | 575.00 | 575.00 | 575.00 | -0.55% | 533 |
| Feb 10, 2026 | 571.15 | 600.00 | 555.00 | 578.20 | 578.20 | 4.93% | 360 |
| Feb 9, 2026 | 578.95 | 578.95 | 540.40 | 551.05 | 551.05 | -0.68% | 678 |
| Feb 6, 2026 | 555.00 | 562.95 | 546.10 | 554.80 | 554.80 | 3.38% | 181 |
| Feb 5, 2026 | 550.00 | 550.00 | 531.00 | 536.65 | 536.65 | -1.83% | 326 |
| Feb 4, 2026 | 537.10 | 580.00 | 537.10 | 546.65 | 546.65 | -3.05% | 265 |
| Feb 3, 2026 | 585.00 | 585.00 | 535.30 | 563.85 | 563.85 | 3.21% | 191 |
| Feb 2, 2026 | 648.00 | 648.00 | 539.00 | 546.30 | 546.30 | -11.26% | 1,235 |
| Feb 1, 2026 | 600.00 | 615.65 | 583.00 | 615.65 | 615.65 | 20.00% | 4,423 |
| Jan 30, 2026 | 531.00 | 544.45 | 513.05 | 513.05 | 513.05 | -3.47% | 24 |
| Jan 29, 2026 | 534.00 | 534.00 | 531.50 | 531.50 | 531.50 | -0.60% | 21 |
| Jan 28, 2026 | 500.00 | 544.95 | 500.00 | 534.70 | 534.70 | 6.94% | 46 |
| Jan 27, 2026 | 493.00 | 512.00 | 485.00 | 500.00 | 500.00 | - | 94 |
| Jan 23, 2026 | 512.00 | 512.00 | 496.10 | 500.00 | 500.00 | -1.10% | 73 |
| Jan 22, 2026 | 511.80 | 527.20 | 492.30 | 505.55 | 505.55 | 0.54% | 158 |
| Jan 21, 2026 | 500.00 | 511.00 | 500.00 | 502.85 | 502.85 | -1.11% | 161 |
| Jan 20, 2026 | 515.00 | 515.00 | 507.00 | 508.50 | 508.50 | -2.59% | 135 |
| Jan 19, 2026 | 520.00 | 522.00 | 501.55 | 522.00 | 522.00 | -1.38% | 96 |
| Jan 16, 2026 | 536.95 | 536.95 | 500.00 | 529.30 | 529.30 | 2.11% | 166 |
| Jan 14, 2026 | 532.35 | 532.35 | 518.20 | 518.35 | 518.35 | -2.63% | 24 |
| Jan 12, 2026 | 545.00 | 549.80 | 532.35 | 532.35 | 532.35 | 0.44% | 3 |
| Jan 9, 2026 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | -4.07% | 83 |
| Jan 8, 2026 | 552.00 | 553.00 | 552.00 | 552.50 | 552.50 | 0.09% | 4 |
| Jan 7, 2026 | 552.00 | 552.00 | 536.05 | 552.00 | 552.00 | 3.08% | 29 |
| Jan 6, 2026 | 552.35 | 552.35 | 535.00 | 535.50 | 535.50 | -3.54% | 19 |
| Jan 5, 2026 | 555.00 | 556.00 | 554.60 | 555.15 | 555.15 | 0.10% | 138 |
| Jan 2, 2026 | 532.50 | 570.00 | 532.50 | 554.60 | 554.60 | -1.32% | 125 |
| Dec 31, 2025 | 551.00 | 562.00 | 551.00 | 562.00 | 562.00 | 1.26% | 27 |
| Dec 30, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 2.90% | 38 |
| Dec 29, 2025 | 589.95 | 589.95 | 530.00 | 539.35 | 539.35 | -9.66% | 1,341 |
| Dec 24, 2025 | 596.70 | 597.00 | 595.75 | 597.00 | 597.00 | 3.65% | 210 |
| Dec 23, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | -0.38% | 23 |
| Dec 22, 2025 | 599.00 | 599.00 | 578.20 | 578.20 | 578.20 | 4.65% | 35 |
| Dec 19, 2025 | 556.05 | 576.95 | 550.00 | 552.50 | 552.50 | -6.01% | 322 |
| Dec 18, 2025 | 639.95 | 639.95 | 550.75 | 587.80 | 587.80 | -0.20% | 52 |
| Dec 17, 2025 | 600.45 | 600.45 | 563.75 | 589.00 | 589.00 | -1.42% | 342 |
| Dec 16, 2025 | 580.00 | 597.50 | 555.60 | 597.50 | 597.50 | 3.02% | 28 |
| Dec 15, 2025 | 600.00 | 600.00 | 575.00 | 580.00 | 580.00 | 0.87% | 36 |
| Dec 12, 2025 | 570.30 | 575.00 | 570.30 | 575.00 | 575.00 | 0.82% | 104 |
| Dec 11, 2025 | 562.00 | 624.95 | 562.00 | 570.30 | 570.30 | -1.82% | 124 |
| Dec 10, 2025 | 554.05 | 609.95 | 540.00 | 580.90 | 580.90 | 4.85% | 101 |
| Dec 9, 2025 | 552.00 | 594.45 | 552.00 | 554.05 | 554.05 | 0.37% | 8 |
| Dec 8, 2025 | 584.15 | 585.00 | 550.90 | 552.00 | 552.00 | -5.51% | 110 |
| Dec 5, 2025 | 584.20 | 584.20 | 584.20 | 584.20 | 584.20 | - | 4 |
| Dec 2, 2025 | 568.00 | 597.95 | 568.00 | 584.20 | 584.20 | -2.33% | 103 |
| Dec 1, 2025 | 605.00 | 605.00 | 598.00 | 598.15 | 598.15 | 1.38% | 14 |
| Nov 28, 2025 | 568.05 | 590.00 | 568.05 | 590.00 | 590.00 | 3.86% | 6 |
| Nov 27, 2025 | 580.00 | 600.00 | 566.10 | 568.05 | 568.05 | -2.06% | 18 |
| Nov 26, 2025 | 580.00 | 580.00 | 571.00 | 580.00 | 580.00 | 2.11% | 18 |
| Nov 25, 2025 | 567.15 | 568.00 | 567.15 | 568.00 | 568.00 | -0.35% | 8 |
| Nov 24, 2025 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 0.18% | 21 |
| Nov 21, 2025 | 564.05 | 577.00 | 564.05 | 568.95 | 568.95 | -1.40% | 39 |
| Nov 20, 2025 | 599.00 | 599.00 | 563.35 | 577.00 | 577.00 | -2.86% | 60 |
| Nov 19, 2025 | 595.00 | 595.50 | 594.00 | 594.00 | 594.00 | -0.83% | 18 |
| Nov 18, 2025 | 600.00 | 600.00 | 599.00 | 599.00 | 599.00 | -0.17% | 9 |
| Nov 17, 2025 | 557.30 | 600.00 | 557.30 | 600.00 | 600.00 | 5.09% | 298 |
| Nov 14, 2025 | 605.00 | 605.00 | 565.00 | 570.95 | 570.95 | -2.51% | 45 |
| Nov 13, 2025 | 585.00 | 599.95 | 583.05 | 585.65 | 585.65 | -1.82% | 21 |
| Nov 12, 2025 | 595.05 | 596.50 | 595.05 | 596.50 | 596.50 | 1.80% | 11 |
| Nov 11, 2025 | 605.00 | 605.00 | 578.00 | 585.95 | 585.95 | -3.63% | 144 |
| Nov 10, 2025 | 630.00 | 630.00 | 585.50 | 608.00 | 608.00 | 2.00% | 231 |
| Nov 7, 2025 | 576.20 | 638.95 | 560.00 | 596.05 | 596.05 | 3.44% | 200 |
| Nov 6, 2025 | 575.00 | 582.00 | 575.00 | 576.20 | 576.20 | -2.82% | 48 |
| Nov 4, 2025 | 592.90 | 592.90 | 575.00 | 592.90 | 592.90 | - | 48 |
| Nov 3, 2025 | 605.00 | 605.00 | 592.90 | 592.90 | 592.90 | 1.01% | 24 |
| Oct 31, 2025 | 590.00 | 590.00 | 573.40 | 587.00 | 587.00 | -0.51% | 15 |
| Oct 30, 2025 | 581.10 | 590.00 | 571.50 | 590.00 | 590.00 | -0.67% | 69 |
| Oct 28, 2025 | 576.05 | 595.00 | 576.05 | 594.00 | 594.00 | -0.72% | 8 |
| Oct 27, 2025 | 576.00 | 600.00 | 561.60 | 598.30 | 598.30 | 0.23% | 124 |
| Oct 24, 2025 | 572.35 | 597.00 | 562.35 | 596.95 | 596.95 | 4.30% | 22 |
| Oct 23, 2025 | 593.00 | 602.50 | 555.05 | 572.35 | 572.35 | -3.57% | 168 |
| Oct 21, 2025 | 595.00 | 595.00 | 592.05 | 593.55 | 593.55 | 4.21% | 2 |
| Oct 20, 2025 | 561.90 | 599.95 | 561.90 | 569.55 | 569.55 | -3.94% | 107 |
| Oct 17, 2025 | 571.25 | 592.90 | 570.00 | 592.90 | 592.90 | -2.00% | 71 |
| Oct 16, 2025 | 607.00 | 607.00 | 605.00 | 605.00 | 605.00 | -0.35% | 8 |
| Oct 15, 2025 | 603.90 | 619.00 | 576.00 | 607.15 | 607.15 | 0.36% | 191 |
| Oct 14, 2025 | 571.00 | 615.90 | 571.00 | 604.95 | 604.95 | 5.81% | 215 |
| Oct 13, 2025 | 574.60 | 574.60 | 571.75 | 571.75 | 571.75 | -0.49% | 6 |
| Oct 10, 2025 | 595.00 | 595.00 | 569.15 | 574.55 | 574.55 | -5.50% | 361 |
| Oct 9, 2025 | 597.95 | 618.25 | 597.95 | 608.00 | 608.00 | 1.68% | 82 |
| Oct 8, 2025 | 565.00 | 611.75 | 554.00 | 597.95 | 597.95 | 5.22% | 29 |
| Oct 7, 2025 | 551.05 | 598.85 | 551.00 | 568.30 | 568.30 | -0.22% | 105 |
| Oct 6, 2025 | 537.00 | 596.80 | 537.00 | 569.55 | 569.55 | -2.82% | 346 |
| Oct 1, 2025 | 649.95 | 649.95 | 586.00 | 586.10 | 586.10 | -0.59% | 46 |
| Sep 30, 2025 | 603.00 | 620.00 | 585.05 | 589.60 | 589.60 | -2.55% | 81 |