Castrol India Limited (NSE:CASTROLIND)
India · Delayed Price · Currency is INR 177.90
+1.58 (0.90%)
Apr 2, 2026, 3:30 PM IST
NSE:CASTROLIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 176.10 | 178.40 | 174.90 | 176.32 | 176.32 | 1.61% | 1,568,599 |
| Mar 30, 2026 | 174.99 | 175.21 | 173.30 | 173.52 | 173.52 | -0.89% | 2,330,191 |
| Mar 27, 2026 | 178.04 | 178.20 | 175.00 | 175.08 | 175.08 | -1.66% | 2,157,681 |
| Mar 25, 2026 | 175.00 | 178.61 | 173.78 | 178.04 | 178.04 | 2.45% | 1,948,013 |
| Mar 24, 2026 | 178.01 | 179.09 | 170.10 | 173.78 | 173.78 | -1.98% | 5,430,058 |
| Mar 23, 2026 | 182.50 | 183.70 | 177.10 | 177.29 | 177.29 | -5.36% | 3,759,032 |
| Mar 20, 2026 | 187.75 | 188.50 | 186.25 | 187.34 | 182.09 | 0.32% | 4,664,754 |
| Mar 19, 2026 | 186.50 | 188.06 | 186.10 | 186.75 | 181.52 | -0.25% | 2,847,636 |
| Mar 18, 2026 | 186.99 | 187.45 | 186.21 | 187.21 | 181.96 | 0.39% | 2,314,352 |
| Mar 17, 2026 | 187.10 | 187.10 | 185.50 | 186.48 | 181.25 | 0.08% | 1,297,171 |
| Mar 16, 2026 | 186.22 | 186.60 | 185.05 | 186.34 | 181.12 | 0.06% | 2,607,795 |
| Mar 13, 2026 | 185.40 | 186.61 | 185.40 | 186.22 | 181.00 | 0.34% | 2,156,127 |
| Mar 12, 2026 | 186.10 | 186.29 | 185.00 | 185.59 | 180.39 | -0.11% | 1,465,064 |
| Mar 11, 2026 | 186.75 | 186.75 | 185.68 | 185.79 | 180.58 | -0.09% | 952,210 |
| Mar 10, 2026 | 186.80 | 186.87 | 185.50 | 185.96 | 180.75 | 0.27% | 1,320,549 |
| Mar 9, 2026 | 185.60 | 186.48 | 184.50 | 185.46 | 180.26 | -0.73% | 1,891,984 |
| Mar 6, 2026 | 186.00 | 187.77 | 186.00 | 186.82 | 181.58 | 0.18% | 1,145,757 |
| Mar 5, 2026 | 185.50 | 187.18 | 185.50 | 186.48 | 181.25 | 0.71% | 1,272,727 |
| Mar 4, 2026 | 185.10 | 185.75 | 184.50 | 185.17 | 179.98 | -0.35% | 1,820,623 |
| Mar 2, 2026 | 185.20 | 186.94 | 184.10 | 185.82 | 180.61 | -0.58% | 2,091,159 |
| Feb 27, 2026 | 187.90 | 188.85 | 186.50 | 186.91 | 181.67 | -0.39% | 981,088 |
| Feb 26, 2026 | 187.00 | 188.23 | 186.85 | 187.65 | 182.39 | 0.44% | 966,283 |
| Feb 25, 2026 | 187.13 | 187.74 | 186.25 | 186.83 | 181.59 | -0.06% | 996,108 |
| Feb 24, 2026 | 187.30 | 187.40 | 186.05 | 186.94 | 181.70 | -0.19% | 1,100,461 |
| Feb 23, 2026 | 187.74 | 188.38 | 186.80 | 187.30 | 182.05 | -0.23% | 960,996 |
| Feb 20, 2026 | 188.00 | 188.68 | 186.31 | 187.74 | 182.48 | 0.05% | 1,059,246 |
| Feb 19, 2026 | 188.24 | 190.10 | 187.50 | 187.65 | 182.39 | -0.31% | 2,122,989 |
| Feb 18, 2026 | 188.00 | 188.99 | 187.72 | 188.24 | 182.96 | 0.28% | 1,119,865 |
| Feb 17, 2026 | 186.90 | 187.98 | 186.42 | 187.72 | 182.46 | 0.77% | 878,739 |
| Feb 16, 2026 | 185.20 | 186.88 | 185.10 | 186.29 | 181.07 | 0.59% | 891,106 |
| Feb 13, 2026 | 186.01 | 186.99 | 185.00 | 185.20 | 180.01 | -0.81% | 1,622,832 |
| Feb 12, 2026 | 186.88 | 187.90 | 185.51 | 186.71 | 181.48 | -0.09% | 1,487,736 |
| Feb 11, 2026 | 188.00 | 188.10 | 185.05 | 186.88 | 181.64 | -0.51% | 1,875,117 |
| Feb 10, 2026 | 189.50 | 189.50 | 187.10 | 187.83 | 182.57 | -0.65% | 1,502,958 |
| Feb 9, 2026 | 185.55 | 189.60 | 185.55 | 189.05 | 183.75 | 2.06% | 2,990,451 |
| Feb 6, 2026 | 185.61 | 186.47 | 184.10 | 185.23 | 180.04 | -0.20% | 2,745,718 |
| Feb 5, 2026 | 187.05 | 187.10 | 184.90 | 185.61 | 180.41 | -0.95% | 2,570,246 |
| Feb 4, 2026 | 185.05 | 189.65 | 183.64 | 187.39 | 182.14 | 1.40% | 6,298,856 |
| Feb 3, 2026 | 187.00 | 187.94 | 184.38 | 184.80 | 179.62 | -0.17% | 2,540,664 |
| Feb 2, 2026 | 182.50 | 185.76 | 182.02 | 185.11 | 179.92 | 1.26% | 1,553,763 |
| Feb 1, 2026 | 184.01 | 185.00 | 182.55 | 182.81 | 177.69 | -0.73% | 814,705 |
| Jan 30, 2026 | 184.63 | 185.27 | 183.11 | 184.15 | 178.99 | -0.23% | 1,213,892 |
| Jan 29, 2026 | 185.80 | 185.99 | 183.96 | 184.57 | 179.40 | -0.39% | 1,427,789 |
| Jan 28, 2026 | 184.49 | 186.39 | 183.52 | 185.30 | 180.11 | 1.05% | 1,476,317 |
| Jan 27, 2026 | 184.00 | 184.90 | 182.00 | 183.38 | 178.24 | -0.16% | 1,594,944 |
| Jan 23, 2026 | 186.50 | 186.50 | 183.10 | 183.68 | 178.53 | -1.27% | 1,082,808 |
| Jan 22, 2026 | 186.49 | 187.10 | 184.99 | 186.04 | 180.83 | 0.13% | 1,938,104 |
| Jan 21, 2026 | 182.80 | 186.45 | 180.66 | 185.80 | 180.59 | 1.67% | 4,252,638 |
| Jan 20, 2026 | 183.80 | 183.94 | 182.66 | 182.75 | 177.63 | -0.55% | 2,993,156 |
| Jan 19, 2026 | 185.18 | 185.40 | 183.10 | 183.76 | 178.61 | -0.82% | 2,481,135 |