Castrol India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	182.15	183.00	181.00	182.25	182.25	0.03%	97,188
Apr 20, 2026	182.10	183.95	181.00	182.20	182.20	-0.05%	152,521
Apr 17, 2026	180.75	183.50	180.10	182.30	182.30	0.86%	181,587
Apr 16, 2026	180.95	181.00	178.40	180.75	180.75	0.42%	70,329
Apr 15, 2026	179.10	181.05	179.10	180.00	180.00	0.76%	113,059
Apr 13, 2026	177.40	179.85	176.10	178.65	178.65	-0.47%	103,828
Apr 10, 2026	180.75	180.75	178.60	179.50	179.50	0.08%	67,306
Apr 9, 2026	179.65	181.10	177.55	179.35	179.35	0.06%	79,171
Apr 8, 2026	184.80	184.80	179.00	179.25	179.25	0.53%	93,382
Apr 7, 2026	178.60	178.90	176.80	178.30	178.30	-0.53%	46,759
Apr 6, 2026	178.10	179.65	175.70	179.25	179.25	0.76%	46,632
Apr 2, 2026	174.20	178.30	173.45	177.90	177.90	0.79%	111,238
Apr 1, 2026	176.00	178.35	174.90	176.50	176.50	1.76%	53,594
Mar 30, 2026	174.15	175.20	173.15	173.45	173.45	-0.97%	223,640
Mar 27, 2026	178.45	178.45	174.80	175.15	175.15	-1.60%	102,972
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