Castrol India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	186.10	186.29	185.00	185.59	185.59	-0.11%	1,465,064
Mar 11, 2026	186.75	186.75	185.68	185.79	185.79	-0.09%	952,210
Mar 10, 2026	186.80	186.87	185.50	185.96	185.96	0.27%	1,320,549
Mar 9, 2026	185.60	186.48	184.50	185.46	185.46	-0.73%	1,891,984
Mar 6, 2026	186.00	187.77	186.00	186.82	186.82	0.18%	1,145,757
Mar 5, 2026	185.50	187.18	185.50	186.48	186.48	0.71%	1,272,727
Mar 4, 2026	185.10	185.75	184.50	185.17	185.17	-0.35%	1,820,623
Mar 2, 2026	185.20	186.94	184.10	185.82	185.82	-0.58%	2,091,159
Feb 27, 2026	187.90	188.85	186.50	186.91	186.91	-0.39%	981,088
Feb 26, 2026	187.00	188.23	186.85	187.65	187.65	0.44%	966,283
Feb 25, 2026	187.13	187.74	186.25	186.83	186.83	-0.06%	996,108
Feb 24, 2026	187.30	187.40	186.05	186.94	186.94	-0.19%	1,100,461
Feb 23, 2026	187.74	188.38	186.80	187.30	187.30	-0.23%	960,996
Feb 20, 2026	188.00	188.68	186.31	187.74	187.74	0.05%	1,059,246
Feb 19, 2026	188.24	190.10	187.50	187.65	187.65	-0.31%	2,122,989
Feb 18, 2026	188.00	188.99	187.72	188.24	188.24	0.28%	1,119,865
Feb 17, 2026	186.90	187.98	186.42	187.72	187.72	0.77%	878,739
Feb 16, 2026	185.20	186.88	185.10	186.29	186.29	0.59%	891,106
Feb 13, 2026	186.01	186.99	185.00	185.20	185.20	-0.81%	1,622,832
Feb 12, 2026	186.88	187.90	185.51	186.71	186.71	-0.09%	1,487,736
Feb 11, 2026	188.00	188.10	185.05	186.88	186.88	-0.51%	1,875,117
Feb 10, 2026	189.50	189.50	187.10	187.83	187.83	-0.65%	1,502,958
Feb 9, 2026	185.55	189.60	185.55	189.05	189.05	2.06%	2,990,451
Feb 6, 2026	185.61	186.47	184.10	185.23	185.23	-0.20%	2,745,718
Feb 5, 2026	187.05	187.10	184.90	185.61	185.61	-0.95%	2,570,246
Feb 4, 2026	185.05	189.65	183.64	187.39	187.39	1.40%	6,298,856
Feb 3, 2026	187.00	187.94	184.38	184.80	184.80	-0.17%	2,540,664
Feb 2, 2026	182.50	185.76	182.02	185.11	185.11	1.26%	1,553,763
Feb 1, 2026	184.01	185.00	182.55	182.81	182.81	-0.73%	814,705
Jan 30, 2026	184.63	185.27	183.11	184.15	184.15	-0.23%	1,213,892
Jan 29, 2026	185.80	185.99	183.96	184.57	184.57	-0.39%	1,427,789
Jan 28, 2026	184.49	186.39	183.52	185.30	185.30	1.05%	1,476,317
Jan 27, 2026	184.00	184.90	182.00	183.38	183.38	-0.16%	1,594,944
Jan 23, 2026	186.50	186.50	183.10	183.68	183.68	-1.27%	1,082,808
Jan 22, 2026	186.49	187.10	184.99	186.04	186.04	0.13%	1,938,104
Jan 21, 2026	182.80	186.45	180.66	185.80	185.80	1.67%	4,252,638
Jan 20, 2026	183.80	183.94	182.66	182.75	182.75	-0.55%	2,993,156
Jan 19, 2026	185.18	185.40	183.10	183.76	183.76	-0.82%	2,481,135
Jan 16, 2026	187.57	187.65	185.11	185.28	185.28	-1.22%	2,525,284
Jan 14, 2026	187.47	188.70	186.94	187.57	187.57	0.05%	1,021,528
Jan 13, 2026	187.52	187.98	186.90	187.47	187.47	0.16%	1,012,946
Jan 12, 2026	188.93	189.40	185.50	187.17	187.17	-0.78%	3,302,774
Jan 9, 2026	188.72	190.38	187.14	188.65	188.65	-0.04%	1,699,403
Jan 8, 2026	190.13	190.81	188.50	188.72	188.72	-0.74%	2,080,464
Jan 7, 2026	190.01	190.83	188.49	190.12	190.12	-0.14%	1,638,920
Jan 6, 2026	192.00	192.00	189.80	190.39	190.39	-0.65%	1,366,909
Jan 5, 2026	193.35	195.73	191.30	191.64	191.64	0.07%	1,937,214
Jan 2, 2026	191.00	194.24	190.10	191.50	191.50	0.37%	2,680,126
Jan 1, 2026	193.30	193.45	190.01	190.79	190.79	-0.91%	1,116,643
Dec 31, 2025	189.64	194.25	187.94	192.55	192.55	2.07%	4,479,975