Castrol India Limited (BOM:500870)
India · Delayed Price · Currency is INR 188.80
-1.90 (-1.00%)
At close: Nov 21, 2025
Castrol India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 191.00 | 192.40 | 190.25 | 190.70 | 190.70 | -0.13% | 67,926 |
| Nov 19, 2025 | 191.90 | 191.90 | 190.30 | 190.95 | 190.95 | -0.13% | 40,457 |
| Nov 18, 2025 | 193.55 | 193.55 | 191.00 | 191.20 | 191.20 | -1.16% | 38,506 |
| Nov 17, 2025 | 192.50 | 194.10 | 192.15 | 193.45 | 193.45 | 0.47% | 64,803 |
| Nov 14, 2025 | 192.00 | 192.95 | 191.40 | 192.55 | 192.55 | 0.16% | 44,855 |
| Nov 13, 2025 | 190.40 | 194.90 | 190.30 | 192.25 | 192.25 | 1.02% | 156,258 |
| Nov 12, 2025 | 191.70 | 192.45 | 190.00 | 190.30 | 190.30 | -0.73% | 105,627 |
| Nov 11, 2025 | 191.95 | 192.00 | 189.65 | 191.70 | 191.70 | 0.31% | 50,023 |
| Nov 10, 2025 | 191.20 | 192.35 | 190.70 | 191.10 | 191.10 | -0.08% | 71,884 |
| Nov 7, 2025 | 190.20 | 191.70 | 188.00 | 191.25 | 191.25 | 0.42% | 160,889 |
| Nov 6, 2025 | 194.05 | 194.45 | 190.10 | 190.45 | 190.45 | -1.70% | 171,125 |
| Nov 4, 2025 | 196.30 | 197.35 | 193.40 | 193.75 | 193.75 | -1.25% | 86,576 |
| Nov 3, 2025 | 194.80 | 196.50 | 193.20 | 196.20 | 196.20 | 0.56% | 106,233 |
| Oct 31, 2025 | 196.15 | 197.55 | 194.80 | 195.10 | 195.10 | -0.64% | 90,656 |
| Oct 30, 2025 | 198.00 | 198.75 | 195.90 | 196.35 | 196.35 | -0.78% | 90,353 |
| Oct 29, 2025 | 198.25 | 199.20 | 196.75 | 197.90 | 197.90 | -0.10% | 96,692 |
| Oct 28, 2025 | 198.90 | 199.25 | 197.80 | 198.10 | 198.10 | 0.15% | 71,730 |
| Oct 27, 2025 | 201.45 | 201.45 | 197.55 | 197.80 | 197.80 | -0.85% | 69,666 |
| Oct 24, 2025 | 201.75 | 201.75 | 198.80 | 199.50 | 199.50 | -0.37% | 32,842 |
| Oct 23, 2025 | 201.15 | 201.15 | 199.85 | 200.25 | 200.25 | -0.15% | 75,254 |
| Oct 21, 2025 | 201.95 | 201.95 | 200.20 | 200.55 | 200.55 | 0.33% | 15,367 |
| Oct 20, 2025 | 199.75 | 201.00 | 198.50 | 199.90 | 199.90 | 0.43% | 75,142 |
| Oct 17, 2025 | 200.25 | 200.45 | 197.70 | 199.05 | 199.05 | -0.43% | 39,190 |
| Oct 16, 2025 | 204.15 | 205.15 | 199.70 | 199.90 | 199.90 | -2.03% | 105,299 |
| Oct 15, 2025 | 198.75 | 206.95 | 198.60 | 204.05 | 204.05 | 2.69% | 201,343 |
| Oct 14, 2025 | 200.10 | 200.45 | 198.05 | 198.70 | 198.70 | -0.60% | 41,556 |
| Oct 13, 2025 | 197.80 | 201.25 | 197.80 | 199.90 | 199.90 | -0.32% | 69,377 |
| Oct 10, 2025 | 199.95 | 201.85 | 199.40 | 200.55 | 200.55 | 0.35% | 59,154 |
| Oct 9, 2025 | 201.25 | 202.15 | 199.15 | 199.85 | 199.85 | -0.35% | 53,639 |
| Oct 8, 2025 | 202.45 | 203.75 | 200.05 | 200.55 | 200.55 | -0.87% | 81,889 |
| Oct 7, 2025 | 202.55 | 203.50 | 201.50 | 202.30 | 202.30 | -0.30% | 71,446 |
| Oct 6, 2025 | 200.10 | 203.50 | 200.10 | 202.90 | 202.90 | 0.17% | 30,220 |
| Oct 3, 2025 | 202.90 | 203.00 | 200.70 | 202.55 | 202.55 | 0.67% | 81,782 |
| Oct 1, 2025 | 200.00 | 202.30 | 197.95 | 201.20 | 201.20 | 0.85% | 86,637 |
| Sep 30, 2025 | 196.45 | 199.95 | 196.40 | 199.50 | 199.50 | 1.89% | 81,432 |
| Sep 29, 2025 | 195.90 | 198.65 | 195.10 | 195.80 | 195.80 | 0.03% | 60,399 |
| Sep 26, 2025 | 200.00 | 200.00 | 195.40 | 195.75 | 195.75 | -2.20% | 110,011 |
| Sep 25, 2025 | 202.55 | 202.55 | 200.00 | 200.15 | 200.15 | -1.28% | 60,866 |
| Sep 24, 2025 | 203.65 | 203.80 | 200.50 | 202.75 | 202.75 | -0.15% | 80,030 |
| Sep 23, 2025 | 202.05 | 204.90 | 202.05 | 203.05 | 203.05 | 0.02% | 85,358 |
| Sep 22, 2025 | 202.45 | 205.40 | 201.80 | 203.00 | 203.00 | 0.17% | 182,610 |
| Sep 19, 2025 | 202.70 | 203.75 | 202.25 | 202.65 | 202.65 | -0.52% | 65,895 |
| Sep 18, 2025 | 205.25 | 206.00 | 203.00 | 203.70 | 203.70 | -0.63% | 49,171 |
| Sep 17, 2025 | 204.55 | 210.75 | 204.00 | 205.00 | 205.00 | 0.99% | 274,619 |
| Sep 16, 2025 | 201.65 | 204.00 | 198.65 | 203.00 | 203.00 | 1.78% | 155,370 |
| Sep 15, 2025 | 198.00 | 200.00 | 197.40 | 199.45 | 199.45 | 0.96% | 121,713 |
| Sep 12, 2025 | 199.85 | 200.75 | 197.10 | 197.55 | 197.55 | -1.10% | 91,926 |
| Sep 11, 2025 | 199.40 | 201.50 | 199.00 | 199.75 | 199.75 | 0.45% | 72,020 |
| Sep 10, 2025 | 197.95 | 199.20 | 197.15 | 198.85 | 198.85 | 0.76% | 72,314 |
| Sep 9, 2025 | 197.85 | 197.85 | 196.85 | 197.35 | 197.35 | 0.03% | 27,677 |