Castrol India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	174.75	178.65	173.90	178.00	178.00	2.39%	216,158
Mar 24, 2026	177.55	179.20	170.20	173.85	173.85	-1.92%	369,376
Mar 23, 2026	182.40	183.50	176.95	177.25	177.25	-5.42%	336,553
Mar 20, 2026	187.55	188.70	186.30	187.40	182.15	0.37%	133,637
Mar 19, 2026	186.50	188.00	186.00	186.70	181.47	-0.40%	161,318
Mar 18, 2026	186.75	188.00	186.25	187.45	182.20	0.48%	118,947
Mar 17, 2026	187.00	187.65	185.30	186.55	181.32	0.13%	55,732
Mar 16, 2026	186.15	186.85	185.00	186.30	181.08	0.08%	99,760
Mar 13, 2026	185.05	186.60	185.05	186.15	180.94	0.30%	158,727
Mar 12, 2026	185.90	186.25	185.00	185.60	180.40	-0.08%	70,241
Mar 11, 2026	186.55	186.75	185.60	185.75	180.55	-0.11%	49,879
Mar 10, 2026	187.00	187.00	185.45	185.95	180.74	0.16%	81,870
Mar 9, 2026	185.95	186.40	184.50	185.65	180.45	-0.56%	237,650
Mar 6, 2026	186.55	187.75	186.25	186.70	181.47	0.08%	95,947
Mar 5, 2026	185.20	187.10	185.20	186.55	181.32	0.78%	88,536
Mar 4, 2026	184.45	185.80	184.40	185.10	179.91	-0.38%	85,234
Mar 2, 2026	184.20	186.90	183.70	185.80	180.59	-0.64%	258,521
Feb 27, 2026	187.50	188.90	186.60	187.00	181.76	-0.32%	89,866
Feb 26, 2026	186.25	188.10	186.25	187.60	182.34	0.40%	105,174
Feb 25, 2026	187.20	187.70	186.15	186.85	181.62	-0.05%	79,305
Feb 24, 2026	187.05	187.25	186.10	186.95	181.71	-0.16%	43,641
Feb 23, 2026	188.00	188.25	186.75	187.25	182.00	-0.27%	110,709
Feb 20, 2026	187.80	188.70	186.30	187.75	182.49	0.03%	98,972
Feb 19, 2026	188.20	190.10	187.40	187.70	182.44	-0.27%	93,399
Feb 18, 2026	187.80	189.20	187.70	188.20	182.93	0.24%	106,659
Feb 17, 2026	187.15	188.00	186.35	187.75	182.49	0.75%	91,436
Feb 16, 2026	185.45	186.85	185.20	186.35	181.13	0.62%	81,495
Feb 13, 2026	186.00	187.10	184.95	185.20	180.01	-0.75%	71,186
Feb 12, 2026	186.65	187.90	185.40	186.60	181.37	-0.16%	147,837
Feb 11, 2026	188.25	188.25	185.00	186.90	181.66	-0.43%	286,314
Feb 10, 2026	190.00	190.00	187.30	187.70	182.44	-0.69%	50,263
Feb 9, 2026	185.40	189.75	185.40	189.00	183.71	2.05%	350,241
Feb 6, 2026	185.50	186.40	184.10	185.20	180.01	-0.16%	91,636
Feb 5, 2026	187.30	187.70	184.95	185.50	180.30	-0.93%	53,846
Feb 4, 2026	184.45	189.60	183.90	187.25	182.00	1.30%	454,839
Feb 3, 2026	187.70	187.70	184.25	184.85	179.67	-0.11%	90,148
Feb 2, 2026	182.85	185.50	181.85	185.05	179.87	1.20%	105,609
Feb 1, 2026	183.65	185.00	182.50	182.85	177.73	-0.65%	31,306
Jan 30, 2026	184.45	185.20	183.10	184.05	178.89	-0.27%	47,123
Jan 29, 2026	185.60	186.00	184.00	184.55	179.38	-0.46%	112,012
Jan 28, 2026	184.25	186.20	183.80	185.40	180.21	1.06%	88,045
Jan 27, 2026	183.80	184.60	181.80	183.45	178.31	-0.16%	158,929
Jan 23, 2026	186.95	186.95	183.00	183.75	178.60	-1.16%	44,439
Jan 22, 2026	186.50	187.00	185.00	185.90	180.69	0.03%	112,377
Jan 21, 2026	182.60	186.35	180.60	185.85	180.64	1.72%	437,387
Jan 20, 2026	183.80	183.95	182.55	182.70	177.58	-0.63%	96,203
Jan 19, 2026	185.05	185.40	183.10	183.85	178.70	-0.65%	64,080
Jan 16, 2026	187.30	187.60	184.65	185.05	179.87	-1.41%	152,330
Jan 14, 2026	187.35	188.75	186.90	187.70	182.44	0.19%	37,686
Jan 13, 2026	187.20	187.80	186.85	187.35	182.10	0.16%	37,904