Castrol India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	190.16	190.42	188.10	188.65	188.65	-0.80%	2,094,995
Dec 29, 2025	192.60	193.45	189.01	190.18	190.18	-1.71%	5,054,408
Dec 26, 2025	193.89	198.13	191.35	193.48	193.48	2.16%	16,924,560
Dec 24, 2025	185.93	202.40	183.81	189.39	189.39	1.86%	46,447,630
Dec 23, 2025	185.00	190.56	184.06	185.93	185.93	1.08%	2,824,376
Dec 22, 2025	183.10	185.00	182.41	183.94	183.94	0.61%	1,263,592
Dec 19, 2025	183.52	183.60	181.70	182.82	182.82	-0.28%	888,709
Dec 18, 2025	182.86	184.24	181.28	183.34	183.34	0.26%	790,011
Dec 17, 2025	182.90	184.02	182.01	182.86	182.86	0.11%	877,137
Dec 16, 2025	183.63	183.63	181.95	182.66	182.66	-0.53%	808,261
Dec 15, 2025	183.30	184.27	182.06	183.63	183.63	-0.19%	890,233
Dec 12, 2025	184.41	184.55	183.65	183.98	183.98	0.07%	834,461
Dec 11, 2025	187.50	187.50	183.50	183.86	183.86	-1.48%	1,370,381
Dec 10, 2025	188.71	189.00	185.90	186.63	186.63	-1.10%	925,754
Dec 9, 2025	187.60	190.00	185.21	188.71	188.71	-0.21%	1,345,969