Castrol India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	192.55	194.95	190.00	191.65	185.46	2.49%	609,598
Aug 4, 2026	186.95	189.00	186.40	187.00	180.96	0.67%	105,194
Aug 3, 2026	185.30	186.90	184.90	185.75	179.75	0.27%	141,089
Jul 31, 2026	184.80	185.80	184.80	185.25	179.26	0.24%	28,307
Jul 30, 2026	184.05	185.90	184.05	184.80	178.83	-0.11%	70,156
Jul 29, 2026	184.50	185.20	184.00	185.00	179.02	0.54%	38,228
Jul 28, 2026	184.35	184.75	183.60	184.00	178.06	-0.16%	32,316
Jul 27, 2026	184.75	186.30	184.05	184.30	178.35	-0.30%	58,051
Jul 24, 2026	185.05	186.60	184.00	184.85	178.88	-0.22%	43,487
Jul 23, 2026	186.35	189.00	184.80	185.25	179.26	-0.35%	167,568
Jul 22, 2026	184.85	186.25	184.50	185.90	179.89	0.51%	170,464
Jul 21, 2026	183.90	185.40	183.90	184.95	178.97	0.30%	81,887
Jul 20, 2026	184.00	184.70	183.75	184.40	178.44	-0.08%	52,581
Jul 17, 2026	184.75	185.50	183.70	184.55	178.59	-0.03%	242,079
Jul 16, 2026	183.75	185.00	183.00	184.60	178.64	0.38%	190,628
Jul 15, 2026	183.30	184.10	183.30	183.90	177.96	0.16%	46,889