Castrol India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	184.80	190.50	184.00	185.90	185.90	1.03%	297,275
Dec 22, 2025	182.90	184.60	182.30	184.00	184.00	0.63%	92,104
Dec 19, 2025	183.30	183.30	181.80	182.85	182.85	-0.27%	64,974
Dec 18, 2025	183.00	184.20	181.00	183.35	183.35	0.25%	67,759
Dec 17, 2025	182.75	184.00	182.10	182.90	182.90	0.16%	40,173
Dec 16, 2025	183.05	183.60	181.95	182.60	182.60	-0.52%	43,287
Dec 15, 2025	183.85	184.25	182.10	183.55	183.55	-0.24%	96,412
Dec 12, 2025	184.10	184.60	183.65	184.00	184.00	0.03%	70,574
Dec 11, 2025	187.25	187.25	183.60	183.95	183.95	-1.58%	106,659
Dec 10, 2025	188.45	189.05	185.85	186.90	186.90	-0.69%	32,770
Dec 9, 2025	188.05	189.85	185.10	188.20	188.20	-0.45%	58,513
Dec 8, 2025	190.95	192.70	187.45	189.05	189.05	-1.12%	48,122
Dec 5, 2025	191.05	191.55	190.60	191.20	191.20	-0.03%	29,807
Dec 4, 2025	192.20	192.20	190.40	191.25	191.25	-0.44%	71,656
Dec 3, 2025	191.05	193.90	190.40	192.10	192.10	0.18%	82,738
Dec 2, 2025	190.75	192.50	189.90	191.75	191.75	0.34%	37,644
Dec 1, 2025	193.00	193.20	190.70	191.10	191.10	-0.52%	34,288
Nov 28, 2025	190.80	192.50	189.70	192.10	192.10	0.39%	109,409
Nov 27, 2025	191.25	193.00	190.80	191.35	191.35	-0.29%	31,937
Nov 26, 2025	192.65	192.80	190.35	191.90	191.90	0.13%	78,747
Nov 25, 2025	194.00	194.40	190.35	191.65	191.65	-1.19%	81,890
Nov 24, 2025	188.75	195.15	188.20	193.95	193.95	2.73%	136,405
Nov 21, 2025	190.25	190.25	188.00	188.80	188.80	-1.00%	102,861
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