Castrol India Limited (BOM:500870)
India · Delayed Price · Currency is INR 197.80
+1.60 (0.82%)
At close: Oct 16, 2026
Castrol India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 196.40 | 198.15 | 194.95 | 197.80 | 197.80 | 0.82% | 872,342 |
| Oct 15, 2026 | 196.65 | 198.85 | 195.70 | 196.20 | 196.20 | -0.38% | 503,956 |
| Oct 14, 2026 | 193.05 | 197.50 | 193.05 | 196.95 | 196.95 | 1.55% | 53,501 |
| Oct 13, 2026 | 193.50 | 195.50 | 192.75 | 193.95 | 193.95 | 0.05% | 55,216 |
| Oct 12, 2026 | 196.35 | 198.00 | 193.45 | 193.85 | 193.85 | -0.44% | 127,598 |
| Oct 9, 2026 | 196.00 | 197.35 | 193.65 | 194.70 | 194.70 | -0.69% | 62,924 |
| Oct 8, 2026 | 196.35 | 198.05 | 194.30 | 196.05 | 196.05 | -0.56% | 120,573 |
| Oct 7, 2026 | 200.10 | 200.30 | 195.95 | 197.15 | 197.15 | -1.47% | 260,369 |
| Oct 6, 2026 | 199.65 | 201.20 | 198.70 | 200.10 | 200.10 | 0.28% | 764,548 |
| Oct 5, 2026 | 199.30 | 201.05 | 197.60 | 199.55 | 199.55 | 0.28% | 76,316 |
| Oct 1, 2026 | 201.80 | 201.80 | 196.40 | 199.00 | 199.00 | -0.67% | 133,097 |
| Sep 30, 2026 | 200.00 | 202.70 | 200.00 | 200.35 | 200.35 | 0.12% | 194,597 |
| Sep 29, 2026 | 199.85 | 202.55 | 198.10 | 200.10 | 200.10 | -0.50% | 400,975 |
| Sep 28, 2026 | 202.15 | 203.30 | 199.70 | 201.10 | 201.10 | -0.22% | 772,096 |
| Sep 25, 2026 | 195.00 | 202.00 | 194.95 | 201.55 | 201.55 | 3.54% | 1,599,924 |
| Sep 24, 2026 | 193.00 | 195.90 | 193.00 | 194.65 | 194.65 | 0.67% | 157,888 |
| Sep 23, 2026 | 196.20 | 196.30 | 190.10 | 193.35 | 193.35 | -1.10% | 96,759 |
| Sep 22, 2026 | 194.00 | 196.00 | 193.25 | 195.50 | 195.50 | 1.09% | 118,488 |
| Sep 21, 2026 | 196.90 | 196.90 | 192.90 | 193.40 | 193.40 | -1.78% | 150,057 |
| Sep 18, 2026 | 192.50 | 197.80 | 192.00 | 196.90 | 196.90 | 2.74% | 429,983 |
| Sep 17, 2026 | 189.00 | 192.85 | 188.80 | 191.65 | 191.65 | 1.51% | 163,886 |
| Sep 16, 2026 | 187.75 | 189.30 | 187.00 | 188.80 | 188.80 | 0.53% | 46,330 |
| Sep 15, 2026 | 186.10 | 188.30 | 186.10 | 187.80 | 187.80 | -0.08% | 154,261 |
| Sep 11, 2026 | 188.00 | 189.05 | 186.85 | 187.95 | 187.95 | -0.11% | 113,056 |
| Sep 10, 2026 | 188.65 | 191.05 | 187.15 | 188.15 | 188.15 | -0.66% | 114,662 |
| Sep 9, 2026 | 189.30 | 189.85 | 188.35 | 189.40 | 189.40 | 0.05% | 134,709 |
| Sep 8, 2026 | 189.20 | 190.50 | 188.30 | 189.30 | 189.30 | 0.24% | 57,178 |
| Sep 7, 2026 | 192.00 | 192.00 | 188.20 | 188.85 | 188.85 | -0.76% | 105,936 |
| Sep 4, 2026 | 186.35 | 190.95 | 186.05 | 190.30 | 190.30 | 2.09% | 131,667 |
| Sep 3, 2026 | 186.75 | 186.95 | 184.80 | 186.40 | 186.40 | 0.19% | 72,569 |
| Sep 2, 2026 | 185.15 | 186.45 | 184.10 | 186.05 | 186.05 | 0.05% | 44,548 |
| Sep 1, 2026 | 184.50 | 186.50 | 184.50 | 185.95 | 185.95 | 0.76% | 117,689 |
| Aug 31, 2026 | 186.15 | 186.15 | 184.10 | 184.55 | 184.55 | -0.38% | 99,626 |
| Aug 28, 2026 | 185.35 | 187.00 | 185.05 | 185.25 | 185.25 | -0.05% | 98,954 |
| Aug 27, 2026 | 187.40 | 187.40 | 184.80 | 185.35 | 185.35 | -0.70% | 38,763 |
| Aug 26, 2026 | 186.70 | 187.60 | 185.70 | 186.65 | 186.65 | -0.13% | 64,473 |
| Aug 25, 2026 | 186.85 | 188.00 | 186.35 | 186.90 | 186.90 | 0.03% | 102,936 |
| Aug 24, 2026 | 187.50 | 187.85 | 186.50 | 186.85 | 186.85 | -0.45% | 42,510 |
| Aug 21, 2026 | 189.25 | 189.35 | 187.00 | 187.70 | 187.70 | -0.42% | 147,161 |
| Aug 20, 2026 | 189.05 | 189.95 | 188.05 | 188.50 | 188.50 | -0.19% | 107,233 |
| Aug 19, 2026 | 187.45 | 190.90 | 187.00 | 188.85 | 188.85 | 1.12% | 166,105 |
| Aug 18, 2026 | 187.15 | 187.95 | 186.20 | 186.75 | 186.75 | -0.40% | 52,074 |
| Aug 17, 2026 | 187.00 | 187.85 | 186.50 | 187.50 | 187.50 | 0.48% | 60,697 |
| Aug 14, 2026 | 187.45 | 188.00 | 186.45 | 186.60 | 186.60 | -0.43% | 52,846 |
| Aug 13, 2026 | 189.25 | 189.35 | 187.15 | 187.40 | 187.40 | -0.45% | 84,298 |
| Aug 12, 2026 | 186.85 | 190.35 | 185.60 | 188.25 | 188.25 | 0.72% | 361,742 |
| Aug 11, 2026 | 187.60 | 188.15 | 186.50 | 186.90 | 186.90 | -0.16% | 229,947 |
| Aug 10, 2026 | 193.95 | 193.95 | 192.35 | 193.45 | 187.20 | 0.81% | 165,680 |
| Aug 7, 2026 | 194.25 | 194.50 | 189.00 | 191.90 | 185.70 | -1.18% | 633,512 |
| Aug 6, 2026 | 192.10 | 194.90 | 191.80 | 194.20 | 187.93 | 1.33% | 479,139 |