Castrol India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	182.40	182.80	181.90	182.30	182.30	-0.41%	40,763
May 19, 2026	182.45	183.35	181.95	183.05	183.05	0.47%	27,178
May 18, 2026	180.75	182.60	180.30	182.20	182.20	0.44%	32,379
May 15, 2026	181.75	183.00	181.25	181.40	181.40	-0.19%	48,030
May 14, 2026	182.70	182.95	181.30	181.75	181.75	0.14%	19,337
May 13, 2026	181.10	182.30	180.65	181.50	181.50	0.11%	55,824
May 12, 2026	182.65	182.75	181.00	181.30	181.30	-0.74%	61,207
May 11, 2026	184.50	185.15	182.50	182.65	182.65	-1.27%	92,933
May 8, 2026	184.90	186.90	184.50	185.00	185.00	-0.30%	125,994
May 7, 2026	186.80	187.10	184.95	185.55	185.55	-0.32%	112,381
May 6, 2026	186.75	186.75	184.85	186.15	186.15	0.79%	48,334
May 5, 2026	186.65	186.65	184.00	184.70	184.70	-0.51%	43,758
May 4, 2026	185.00	188.20	184.05	185.65	185.65	0.43%	477,878
Apr 30, 2026	184.00	185.30	182.85	184.85	184.85	0.11%	71,280
Apr 29, 2026	183.70	185.40	182.95	184.65	184.65	0.54%	72,335
Apr 28, 2026	185.00	185.15	182.90	183.65	183.65	-0.43%	67,459
Apr 27, 2026	183.00	184.90	182.40	184.45	184.45	1.04%	39,348
Apr 24, 2026	185.35	185.40	182.45	182.55	182.55	-0.65%	34,217
Apr 23, 2026	183.10	185.70	182.35	183.75	183.75	0.19%	151,981
Apr 22, 2026	182.85	184.00	180.95	183.40	183.40	0.63%	68,118
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	-2.69%	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