Castrol India Limited (BOM:500870)
India · Delayed Price · Currency is INR 213.15
-1.65 (-0.77%)
At close: Aug 8, 2025
Castrol India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 214.80 | 215.90 | 212.50 | 213.15 | 213.15 | -0.77% | 86,182 |
| Aug 7, 2025 | 213.40 | 215.25 | 209.80 | 214.80 | 214.80 | 0.80% | 43,419 |
| Aug 6, 2025 | 222.00 | 223.20 | 212.50 | 213.10 | 213.10 | -4.01% | 108,615 |
| Aug 5, 2025 | 219.75 | 224.65 | 219.75 | 222.00 | 222.00 | 1.14% | 114,215 |
| Aug 4, 2025 | 219.80 | 220.50 | 217.25 | 219.50 | 219.50 | 0.55% | 37,383 |
| Aug 1, 2025 | 218.00 | 223.20 | 217.30 | 218.30 | 218.30 | 0.16% | 48,651 |
| Jul 31, 2025 | 218.00 | 220.30 | 217.00 | 217.95 | 217.95 | -1.02% | 51,176 |
| Jul 30, 2025 | 220.25 | 223.35 | 219.35 | 220.20 | 220.20 | -0.99% | 57,857 |
| Jul 29, 2025 | 218.00 | 222.90 | 218.00 | 222.40 | 222.40 | 1.69% | 98,249 |
| Jul 28, 2025 | 221.95 | 225.30 | 217.85 | 218.70 | 218.70 | -1.53% | 71,597 |
| Jul 25, 2025 | 227.35 | 229.45 | 221.15 | 222.10 | 222.10 | -2.57% | 98,514 |
| Jul 24, 2025 | 228.75 | 231.00 | 225.95 | 227.95 | 227.95 | -0.33% | 306,838 |
| Jul 23, 2025 | 220.55 | 229.70 | 220.55 | 228.70 | 228.70 | 4.00% | 405,506 |
| Jul 22, 2025 | 219.55 | 222.80 | 219.00 | 219.90 | 219.90 | -0.02% | 112,622 |
| Jul 21, 2025 | 220.30 | 221.70 | 218.95 | 219.95 | 219.95 | -0.70% | 98,370 |
| Jul 18, 2025 | 223.55 | 224.50 | 219.10 | 221.50 | 221.50 | -0.94% | 92,688 |
| Jul 17, 2025 | 222.40 | 225.40 | 222.40 | 223.60 | 223.60 | 0.04% | 139,905 |
| Jul 16, 2025 | 225.80 | 226.10 | 221.50 | 223.50 | 223.50 | -0.86% | 116,602 |
| Jul 15, 2025 | 223.20 | 226.45 | 223.20 | 225.45 | 225.45 | 1.17% | 210,218 |
| Jul 14, 2025 | 224.45 | 232.40 | 222.25 | 222.85 | 222.85 | 1.30% | 1,892,649 |
| Jul 11, 2025 | 220.90 | 223.00 | 219.05 | 220.00 | 220.00 | -0.41% | 62,137 |
| Jul 10, 2025 | 223.60 | 223.60 | 219.65 | 220.90 | 220.90 | -1.05% | 182,968 |
| Jul 9, 2025 | 218.55 | 223.55 | 218.55 | 223.25 | 223.25 | 2.41% | 224,369 |
| Jul 8, 2025 | 222.20 | 225.00 | 217.45 | 218.00 | 218.00 | -1.87% | 56,135 |
| Jul 7, 2025 | 220.80 | 224.20 | 219.85 | 222.15 | 222.15 | 0.59% | 74,964 |
| Jul 4, 2025 | 221.95 | 224.00 | 219.00 | 220.85 | 220.85 | -0.50% | 102,165 |
| Jul 3, 2025 | 225.70 | 225.80 | 221.10 | 221.95 | 221.95 | -1.62% | 59,952 |
| Jul 2, 2025 | 225.20 | 227.35 | 220.40 | 225.60 | 225.60 | 0.42% | 133,447 |
| Jul 1, 2025 | 223.00 | 229.40 | 221.70 | 224.65 | 224.65 | 1.33% | 506,746 |
| Jun 30, 2025 | 219.55 | 224.00 | 216.65 | 221.70 | 221.70 | 2.14% | 205,553 |
| Jun 27, 2025 | 215.35 | 218.30 | 213.65 | 217.05 | 217.05 | 1.40% | 89,135 |
| Jun 26, 2025 | 213.55 | 216.10 | 212.25 | 214.05 | 214.05 | 1.35% | 64,458 |
| Jun 25, 2025 | 210.70 | 213.00 | 210.70 | 211.20 | 211.20 | 0.67% | 32,586 |
| Jun 24, 2025 | 209.70 | 213.00 | 209.35 | 209.80 | 209.80 | 1.08% | 75,233 |
| Jun 23, 2025 | 204.20 | 209.25 | 203.15 | 207.55 | 207.55 | 0.07% | 131,599 |
| Jun 20, 2025 | 205.35 | 208.20 | 204.45 | 207.40 | 207.40 | 0.88% | 88,983 |
| Jun 19, 2025 | 208.00 | 209.50 | 203.55 | 205.60 | 205.60 | -1.18% | 128,590 |
| Jun 18, 2025 | 210.50 | 211.65 | 207.75 | 208.05 | 208.05 | -1.26% | 50,581 |
| Jun 17, 2025 | 212.60 | 214.30 | 209.75 | 210.70 | 210.70 | -0.99% | 73,931 |
| Jun 16, 2025 | 211.55 | 215.95 | 207.00 | 212.80 | 212.80 | 0.50% | 261,699 |
| Jun 13, 2025 | 210.90 | 213.60 | 206.95 | 211.75 | 211.75 | -1.44% | 146,564 |
| Jun 12, 2025 | 219.00 | 221.90 | 213.00 | 214.85 | 214.85 | -2.21% | 177,901 |
| Jun 11, 2025 | 223.70 | 223.70 | 216.45 | 219.70 | 219.70 | -1.50% | 89,970 |
| Jun 10, 2025 | 221.55 | 225.75 | 221.45 | 223.05 | 223.05 | 1.27% | 231,165 |
| Jun 9, 2025 | 217.50 | 221.55 | 216.80 | 220.25 | 220.25 | 1.57% | 237,440 |
| Jun 6, 2025 | 220.10 | 220.10 | 215.50 | 216.85 | 216.85 | -0.94% | 158,152 |
| Jun 5, 2025 | 217.75 | 221.95 | 217.00 | 218.90 | 218.90 | 0.71% | 242,607 |
| Jun 4, 2025 | 217.90 | 219.50 | 215.95 | 217.35 | 217.35 | -0.09% | 195,534 |
| Jun 3, 2025 | 216.15 | 223.50 | 215.95 | 217.55 | 217.55 | 0.72% | 268,634 |
| Jun 2, 2025 | 216.30 | 218.90 | 214.55 | 216.00 | 216.00 | -0.09% | 110,084 |