Castrol India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	186.55	187.75	186.25	186.70	186.70	0.08%	95,947
Mar 5, 2026	185.20	187.10	185.20	186.55	186.55	0.78%	88,536
Mar 4, 2026	184.45	185.80	184.40	185.10	185.10	-0.38%	85,234
Mar 2, 2026	184.20	186.90	183.70	185.80	185.80	-0.64%	258,521
Feb 27, 2026	187.50	188.90	186.60	187.00	187.00	-0.32%	89,866
Feb 26, 2026	186.25	188.10	186.25	187.60	187.60	0.40%	105,174
Feb 25, 2026	187.20	187.70	186.15	186.85	186.85	-0.05%	79,305
Feb 24, 2026	187.05	187.25	186.10	186.95	186.95	-0.16%	43,641
Feb 23, 2026	188.00	188.25	186.75	187.25	187.25	-0.27%	110,709
Feb 20, 2026	187.80	188.70	186.30	187.75	187.75	0.03%	98,972
Feb 19, 2026	188.20	190.10	187.40	187.70	187.70	-0.27%	93,399
Feb 18, 2026	187.80	189.20	187.70	188.20	188.20	0.24%	106,659
Feb 17, 2026	187.15	188.00	186.35	187.75	187.75	0.75%	91,436
Feb 16, 2026	185.45	186.85	185.20	186.35	186.35	0.62%	81,495
Feb 13, 2026	186.00	187.10	184.95	185.20	185.20	-0.75%	71,186
Feb 12, 2026	186.65	187.90	185.40	186.60	186.60	-0.16%	147,837
Feb 11, 2026	188.25	188.25	185.00	186.90	186.90	-0.43%	286,314
Feb 10, 2026	190.00	190.00	187.30	187.70	187.70	-0.69%	50,263
Feb 9, 2026	185.40	189.75	185.40	189.00	189.00	2.05%	350,241
Feb 6, 2026	185.50	186.40	184.10	185.20	185.20	-0.16%	91,636
Feb 5, 2026	187.30	187.70	184.95	185.50	185.50	-0.93%	53,846
Feb 4, 2026	184.45	189.60	183.90	187.25	187.25	1.30%	454,080
Feb 3, 2026	187.70	187.70	184.25	184.85	184.85	-0.11%	90,148
Feb 2, 2026	182.85	185.50	181.85	185.05	185.05	1.20%	105,609
Feb 1, 2026	183.65	185.00	182.50	182.85	182.85	-0.65%	31,306
Jan 30, 2026	184.45	185.20	183.10	184.05	184.05	-0.27%	46,963
Jan 29, 2026	185.60	186.00	184.00	184.55	184.55	-0.46%	112,012
Jan 28, 2026	184.25	186.20	183.80	185.40	185.40	1.06%	88,045
Jan 27, 2026	183.80	184.60	181.80	183.45	183.45	-0.16%	158,929
Jan 23, 2026	186.95	186.95	183.00	183.75	183.75	-1.16%	44,439
Jan 22, 2026	186.50	187.00	185.00	185.90	185.90	0.03%	112,377
Jan 21, 2026	182.60	186.35	180.60	185.85	185.85	1.72%	437,387
Jan 20, 2026	183.80	183.95	182.55	182.70	182.70	-0.63%	96,203
Jan 19, 2026	185.05	185.40	183.10	183.85	183.85	-0.65%	64,080
Jan 16, 2026	187.30	187.60	184.65	185.05	185.05	-1.41%	152,330
Jan 14, 2026	187.35	188.75	186.90	187.70	187.70	0.19%	37,686
Jan 13, 2026	187.20	187.80	186.85	187.35	187.35	0.16%	37,904
Jan 12, 2026	188.65	189.35	185.40	187.05	187.05	-0.80%	281,987
Jan 9, 2026	188.40	190.45	187.20	188.55	188.55	-0.11%	106,334
Jan 8, 2026	190.15	190.65	188.35	188.75	188.75	-0.74%	135,458
Jan 7, 2026	189.25	190.70	188.45	190.15	190.15	-0.16%	183,130
Jan 6, 2026	191.80	191.90	189.80	190.45	190.45	-0.63%	166,323
Jan 5, 2026	193.55	195.85	191.35	191.65	191.65	0.03%	146,263
Jan 2, 2026	190.75	194.30	189.95	191.60	191.60	0.39%	176,526
Jan 1, 2026	193.55	193.55	190.00	190.85	190.85	-0.81%	116,414
Dec 31, 2025	190.05	194.30	187.90	192.40	192.40	2.10%	202,770
Dec 30, 2025	189.80	190.50	188.00	188.45	188.45	-0.89%	123,197
Dec 29, 2025	193.45	193.45	189.00	190.15	190.15	-1.78%	312,644
Dec 26, 2025	193.80	197.95	191.30	193.60	193.60	2.11%	1,443,484
Dec 24, 2025	187.25	202.50	183.90	189.60	189.60	1.99%	2,646,533