Castrol India Limited (BOM:500870)
India · Delayed Price · Currency is INR 197.20
-4.40 (-2.18%)
At close: Aug 29, 2025
Castrol India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 201.60 | 201.70 | 196.35 | 197.20 | 197.20 | -2.18% | 151,510 |
| Aug 28, 2025 | 200.95 | 202.95 | 199.00 | 201.60 | 201.60 | 0.32% | 84,810 |
| Aug 26, 2025 | 207.40 | 207.50 | 200.50 | 200.95 | 200.95 | -3.13% | 113,155 |
| Aug 25, 2025 | 207.00 | 210.05 | 205.80 | 207.45 | 207.45 | 0.61% | 56,804 |
| Aug 22, 2025 | 208.00 | 208.75 | 206.00 | 206.20 | 206.20 | -1.22% | 70,707 |
| Aug 21, 2025 | 208.90 | 211.65 | 208.20 | 208.75 | 208.75 | -0.07% | 152,382 |
| Aug 20, 2025 | 207.20 | 209.65 | 206.45 | 208.90 | 208.90 | 0.97% | 94,539 |
| Aug 19, 2025 | 206.00 | 207.00 | 205.50 | 206.90 | 206.90 | 0.41% | 27,344 |
| Aug 18, 2025 | 206.45 | 208.00 | 205.75 | 206.05 | 206.05 | 0.34% | 88,140 |
| Aug 14, 2025 | 209.20 | 209.20 | 205.05 | 205.35 | 205.35 | -1.32% | 59,132 |
| Aug 13, 2025 | 210.95 | 212.35 | 207.90 | 208.10 | 208.10 | -0.83% | 114,967 |
| Aug 12, 2025 | 211.00 | 211.40 | 209.40 | 209.85 | 209.85 | -0.40% | 65,217 |
| Aug 11, 2025 | 211.00 | 211.45 | 208.00 | 210.70 | 210.70 | -1.15% | 108,732 |
| Aug 8, 2025 | 214.80 | 215.90 | 212.50 | 213.15 | 209.65 | -0.77% | 86,182 |
| Aug 7, 2025 | 213.40 | 215.25 | 209.80 | 214.80 | 211.27 | 0.80% | 43,419 |
| Aug 6, 2025 | 222.00 | 223.20 | 212.50 | 213.10 | 209.60 | -4.01% | 108,615 |
| Aug 5, 2025 | 219.75 | 224.65 | 219.75 | 222.00 | 218.36 | 1.14% | 114,215 |
| Aug 4, 2025 | 219.80 | 220.50 | 217.25 | 219.50 | 215.90 | 0.55% | 37,383 |
| Aug 1, 2025 | 218.00 | 223.20 | 217.30 | 218.30 | 214.72 | 0.16% | 48,651 |
| Jul 31, 2025 | 218.00 | 220.30 | 217.00 | 217.95 | 214.37 | -1.02% | 51,176 |
| Jul 30, 2025 | 220.25 | 223.35 | 219.35 | 220.20 | 216.58 | -0.99% | 57,857 |
| Jul 29, 2025 | 218.00 | 222.90 | 218.00 | 222.40 | 218.75 | 1.69% | 98,249 |
| Jul 28, 2025 | 221.95 | 225.30 | 217.85 | 218.70 | 215.11 | -1.53% | 71,597 |
| Jul 25, 2025 | 227.35 | 229.45 | 221.15 | 222.10 | 218.45 | -2.57% | 98,514 |
| Jul 24, 2025 | 228.75 | 231.00 | 225.95 | 227.95 | 224.21 | -0.33% | 306,838 |
| Jul 23, 2025 | 220.55 | 229.70 | 220.55 | 228.70 | 224.95 | 4.00% | 405,506 |
| Jul 22, 2025 | 219.55 | 222.80 | 219.00 | 219.90 | 216.29 | -0.02% | 112,622 |
| Jul 21, 2025 | 220.30 | 221.70 | 218.95 | 219.95 | 216.34 | -0.70% | 98,370 |
| Jul 18, 2025 | 223.55 | 224.50 | 219.10 | 221.50 | 217.86 | -0.94% | 92,688 |
| Jul 17, 2025 | 222.40 | 225.40 | 222.40 | 223.60 | 219.93 | 0.04% | 139,905 |
| Jul 16, 2025 | 225.80 | 226.10 | 221.50 | 223.50 | 219.83 | -0.86% | 116,602 |
| Jul 15, 2025 | 223.20 | 226.45 | 223.20 | 225.45 | 221.75 | 1.17% | 210,218 |
| Jul 14, 2025 | 224.45 | 232.40 | 222.25 | 222.85 | 219.19 | 1.30% | 1,892,649 |
| Jul 11, 2025 | 220.90 | 223.00 | 219.05 | 220.00 | 216.39 | -0.41% | 62,137 |
| Jul 10, 2025 | 223.60 | 223.60 | 219.65 | 220.90 | 217.27 | -1.05% | 182,968 |
| Jul 9, 2025 | 218.55 | 223.55 | 218.55 | 223.25 | 219.58 | 2.41% | 224,369 |
| Jul 8, 2025 | 222.20 | 225.00 | 217.45 | 218.00 | 214.42 | -1.87% | 56,135 |
| Jul 7, 2025 | 220.80 | 224.20 | 219.85 | 222.15 | 218.50 | 0.59% | 74,964 |
| Jul 4, 2025 | 221.95 | 224.00 | 219.00 | 220.85 | 217.22 | -0.50% | 102,165 |
| Jul 3, 2025 | 225.70 | 225.80 | 221.10 | 221.95 | 218.31 | -1.62% | 59,952 |
| Jul 2, 2025 | 225.20 | 227.35 | 220.40 | 225.60 | 221.90 | 0.42% | 133,447 |
| Jul 1, 2025 | 223.00 | 229.40 | 221.70 | 224.65 | 220.96 | 1.33% | 506,746 |
| Jun 30, 2025 | 219.55 | 224.00 | 216.65 | 221.70 | 218.06 | 2.14% | 205,553 |
| Jun 27, 2025 | 215.35 | 218.30 | 213.65 | 217.05 | 213.49 | 1.40% | 89,135 |
| Jun 26, 2025 | 213.55 | 216.10 | 212.25 | 214.05 | 210.54 | 1.35% | 64,458 |
| Jun 25, 2025 | 210.70 | 213.00 | 210.70 | 211.20 | 207.73 | 0.67% | 32,586 |
| Jun 24, 2025 | 209.70 | 213.00 | 209.35 | 209.80 | 206.36 | 1.08% | 75,233 |
| Jun 23, 2025 | 204.20 | 209.25 | 203.15 | 207.55 | 204.14 | 0.07% | 131,599 |
| Jun 20, 2025 | 205.35 | 208.20 | 204.45 | 207.40 | 203.99 | 0.88% | 88,983 |
| Jun 19, 2025 | 208.00 | 209.50 | 203.55 | 205.60 | 202.22 | -1.18% | 128,590 |