Castrol India Limited (NSE:CASTROLIND)
India · Delayed Price · Currency is INR 199.49
-0.81 (-0.40%)
Oct 24, 2025, 3:30 PM IST
Castrol India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 200.30 | 200.63 | 199.41 | 200.01 | 200.01 | -0.14% | 48,804 |
| Oct 23, 2025 | 201.38 | 201.39 | 199.55 | 200.30 | 200.30 | -0.08% | 563,902 |
| Oct 21, 2025 | 200.20 | 201.60 | 200.20 | 200.46 | 200.46 | 0.20% | 209,545 |
| Oct 20, 2025 | 200.00 | 201.02 | 198.51 | 200.06 | 200.06 | 0.55% | 870,631 |
| Oct 17, 2025 | 200.00 | 200.40 | 197.80 | 198.96 | 198.96 | -0.48% | 1,004,025 |
| Oct 16, 2025 | 205.00 | 205.29 | 199.70 | 199.91 | 199.91 | -1.96% | 1,396,825 |
| Oct 15, 2025 | 199.00 | 207.20 | 198.81 | 203.90 | 203.90 | 2.70% | 3,345,221 |
| Oct 14, 2025 | 200.00 | 200.64 | 198.02 | 198.53 | 198.53 | -0.73% | 771,818 |
| Oct 13, 2025 | 199.90 | 201.29 | 199.12 | 199.99 | 199.99 | -0.26% | 929,252 |
| Oct 10, 2025 | 199.80 | 201.82 | 199.38 | 200.51 | 200.51 | 0.34% | 1,145,617 |
| Oct 9, 2025 | 200.70 | 202.24 | 199.13 | 199.83 | 199.83 | -0.41% | 1,104,895 |
| Oct 8, 2025 | 202.28 | 203.75 | 200.00 | 200.65 | 200.65 | -0.81% | 1,184,544 |
| Oct 7, 2025 | 202.86 | 203.49 | 201.39 | 202.28 | 202.28 | -0.29% | 941,590 |
| Oct 6, 2025 | 203.00 | 203.34 | 201.40 | 202.86 | 202.86 | 0.10% | 863,246 |
| Oct 3, 2025 | 201.50 | 203.10 | 200.61 | 202.65 | 202.65 | 0.81% | 878,565 |
| Oct 1, 2025 | 200.10 | 202.50 | 197.75 | 201.03 | 201.03 | 0.70% | 1,887,376 |
| Sep 30, 2025 | 196.70 | 200.00 | 196.45 | 199.64 | 199.64 | 2.08% | 1,014,781 |
| Sep 29, 2025 | 196.00 | 198.70 | 195.10 | 195.57 | 195.57 | -0.06% | 1,184,349 |
| Sep 26, 2025 | 200.00 | 200.25 | 195.41 | 195.68 | 195.68 | -2.29% | 1,124,619 |
| Sep 25, 2025 | 202.74 | 202.74 | 200.00 | 200.26 | 200.26 | -1.22% | 601,390 |
| Sep 24, 2025 | 203.18 | 203.75 | 200.54 | 202.74 | 202.74 | -0.21% | 1,050,643 |
| Sep 23, 2025 | 202.77 | 204.90 | 202.01 | 203.17 | 203.17 | 0.19% | 1,021,736 |
| Sep 22, 2025 | 202.70 | 205.33 | 201.77 | 202.79 | 202.79 | 0.09% | 1,481,029 |
| Sep 19, 2025 | 202.76 | 203.90 | 202.26 | 202.61 | 202.61 | -0.44% | 907,218 |
| Sep 18, 2025 | 206.00 | 206.00 | 202.90 | 203.50 | 203.50 | -0.74% | 1,092,314 |
| Sep 17, 2025 | 204.50 | 210.75 | 204.00 | 205.01 | 205.01 | 1.04% | 3,760,776 |
| Sep 16, 2025 | 199.90 | 204.09 | 198.50 | 202.90 | 202.90 | 1.72% | 3,038,052 |
| Sep 15, 2025 | 198.00 | 200.10 | 197.40 | 199.46 | 199.46 | 1.07% | 1,516,711 |
| Sep 12, 2025 | 199.94 | 200.95 | 197.02 | 197.34 | 197.34 | -1.25% | 1,810,732 |
| Sep 11, 2025 | 199.60 | 201.56 | 199.00 | 199.84 | 199.84 | 0.49% | 1,345,569 |
| Sep 10, 2025 | 197.60 | 199.12 | 197.25 | 198.87 | 198.87 | 0.75% | 1,521,848 |
| Sep 9, 2025 | 197.43 | 197.83 | 196.81 | 197.39 | 197.39 | -0.02% | 761,940 |
| Sep 8, 2025 | 198.00 | 198.63 | 196.00 | 197.43 | 197.43 | -0.17% | 965,625 |
| Sep 5, 2025 | 199.40 | 199.99 | 197.11 | 197.77 | 197.77 | -0.80% | 940,857 |
| Sep 4, 2025 | 199.75 | 201.06 | 198.21 | 199.37 | 199.37 | 0.42% | 1,214,607 |
| Sep 3, 2025 | 199.00 | 200.00 | 197.11 | 198.53 | 198.53 | -0.98% | 2,545,651 |
| Sep 2, 2025 | 199.68 | 202.20 | 197.86 | 200.50 | 200.50 | 0.59% | 1,149,654 |
| Sep 1, 2025 | 197.40 | 200.07 | 196.55 | 199.33 | 199.33 | 1.06% | 1,055,963 |
| Aug 29, 2025 | 201.65 | 202.18 | 196.68 | 197.23 | 197.23 | -2.14% | 1,451,760 |
| Aug 28, 2025 | 201.00 | 203.00 | 199.00 | 201.55 | 201.55 | 0.33% | 935,810 |
| Aug 26, 2025 | 207.00 | 207.79 | 200.51 | 200.88 | 200.88 | -3.15% | 2,069,298 |
| Aug 25, 2025 | 206.25 | 210.25 | 206.00 | 207.41 | 207.41 | 0.57% | 950,167 |
| Aug 22, 2025 | 208.00 | 208.89 | 206.00 | 206.24 | 206.24 | -1.17% | 709,653 |
| Aug 21, 2025 | 209.10 | 211.40 | 208.30 | 208.68 | 208.68 | -0.09% | 1,406,699 |
| Aug 20, 2025 | 206.95 | 209.74 | 206.37 | 208.87 | 208.87 | 1.03% | 1,248,427 |
| Aug 19, 2025 | 206.00 | 207.15 | 205.50 | 206.75 | 206.75 | 0.31% | 940,769 |
| Aug 18, 2025 | 207.99 | 207.99 | 205.63 | 206.11 | 206.11 | 0.40% | 1,048,222 |
| Aug 14, 2025 | 208.80 | 209.25 | 205.00 | 205.28 | 205.28 | -1.36% | 1,051,219 |
| Aug 13, 2025 | 209.86 | 212.40 | 207.80 | 208.11 | 208.11 | -0.81% | 1,018,523 |
| Aug 12, 2025 | 210.00 | 211.44 | 209.40 | 209.81 | 209.81 | -0.37% | 596,894 |