Castrol India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	184.80	185.80	184.80	185.25	185.25	0.24%	28,307
Jul 30, 2026	184.05	185.90	184.05	184.80	184.80	-0.11%	70,156
Jul 29, 2026	184.50	185.20	184.00	185.00	185.00	0.54%	38,228
Jul 28, 2026	184.35	184.75	183.60	184.00	184.00	-0.16%	32,316
Jul 27, 2026	184.75	186.30	184.05	184.30	184.30	-0.30%	58,051
Jul 24, 2026	185.05	186.60	184.00	184.85	184.85	-0.22%	43,487
Jul 23, 2026	186.35	189.00	184.80	185.25	185.25	-0.35%	167,568
Jul 22, 2026	184.85	186.25	184.50	185.90	185.90	0.51%	170,464
Jul 21, 2026	183.90	185.40	183.90	184.95	184.95	0.30%	81,887
Jul 20, 2026	184.00	184.70	183.75	184.40	184.40	-0.08%	52,581
Jul 17, 2026	184.75	185.50	183.70	184.55	184.55	-0.03%	242,079
Jul 16, 2026	183.75	185.00	183.00	184.60	184.60	0.38%	190,628
Jul 15, 2026	183.30	184.10	183.30	183.90	183.90	0.16%	46,889
Jul 14, 2026	183.25	184.25	183.25	183.60	183.60	0.03%	25,070
Jul 13, 2026	183.75	184.75	183.40	183.55	183.55	-0.11%	43,796
Jul 10, 2026	183.80	185.00	183.00	183.75	183.75	0.08%	71,940
Jul 9, 2026	183.25	184.00	183.10	183.60	183.60	0.16%	25,129
Jul 8, 2026	184.00	184.70	183.00	183.30	183.30	-0.43%	113,384
Jul 7, 2026	184.60	185.15	184.05	184.10	184.10	-0.03%	85,126
Jul 6, 2026	184.15	185.25	184.00	184.15	184.15	-0.14%	72,347
Jul 3, 2026	185.80	185.90	184.10	184.40	184.40	0.03%	46,121
Jul 2, 2026	184.40	185.40	184.00	184.35	184.35	-	98,754
Jul 1, 2026	185.60	186.45	184.05	184.35	184.35	-0.05%	77,092
Jun 30, 2026	184.60	185.55	184.20	184.45	184.45	-0.40%	57,791
Jun 29, 2026	185.75	186.30	184.10	185.20	185.20	-0.08%	62,345
Jun 25, 2026	189.30	189.30	185.10	185.35	185.35	-1.15%	62,843
Jun 24, 2026	185.75	188.60	185.45	187.50	187.50	0.91%	98,901
Jun 23, 2026	186.65	187.50	184.80	185.80	185.80	-0.27%	204,459
Jun 22, 2026	186.60	187.70	185.60	186.30	186.30	0.32%	96,536
Jun 19, 2026	183.80	185.95	183.80	185.70	185.70	0.60%	94,922
Jun 18, 2026	184.80	185.95	184.00	184.60	184.60	0.05%	89,171
Jun 17, 2026	184.95	186.10	184.05	184.50	184.50	-0.51%	85,903
Jun 16, 2026	186.55	187.20	184.10	185.45	185.45	-0.05%	101,984
Jun 15, 2026	184.25	188.25	184.25	185.55	185.55	1.64%	160,671
Jun 12, 2026	182.55	183.25	182.10	182.55	182.55	0.25%	33,585
Jun 11, 2026	181.85	182.55	181.05	182.10	182.10	-0.27%	66,854
Jun 10, 2026	182.05	183.40	182.05	182.60	182.60	0.08%	36,781
Jun 9, 2026	183.10	183.75	182.05	182.45	182.45	-0.33%	30,295
Jun 8, 2026	182.55	183.55	182.55	183.05	183.05	-0.25%	32,781
Jun 5, 2026	184.90	185.40	183.35	183.50	183.50	-0.08%	41,669
Jun 4, 2026	184.05	185.50	183.35	183.65	183.65	0.14%	33,268
Jun 3, 2026	183.90	183.90	182.60	183.40	183.40	-0.03%	67,927
Jun 2, 2026	183.50	183.95	182.20	183.45	183.45	-0.30%	44,873
Jun 1, 2026	184.95	184.95	183.05	184.00	184.00	0.33%	71,157
May 29, 2026	186.25	186.25	182.40	183.40	183.40	-1.05%	104,161
May 27, 2026	184.10	186.00	183.85	185.35	185.35	0.73%	74,677
May 26, 2026	182.70	185.85	182.70	184.00	184.00	0.71%	71,713
May 25, 2026	182.75	183.00	182.00	182.70	182.70	0.33%	47,932
May 22, 2026	182.55	183.05	180.70	182.10	182.10	-0.08%	55,038
May 21, 2026	183.55	183.55	182.05	182.25	182.25	-0.03%	28,767