Castrol India Limited (NSE:CASTROLIND)
India · Delayed Price · Currency is INR 205.01
+2.11 (1.04%)
Sep 17, 2025, 3:30 PM IST
Castrol India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 204.50 | 210.75 | 204.00 | 205.49 | 205.49 | 1.28% | 3,101,572 |
| Sep 16, 2025 | 199.90 | 204.09 | 198.50 | 202.90 | 202.90 | 1.72% | 3,037,927 |
| 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 |
| Aug 11, 2025 | 210.80 | 211.41 | 208.11 | 210.59 | 210.59 | -1.15% | 1,036,056 |
| Aug 8, 2025 | 214.80 | 215.75 | 212.50 | 213.03 | 209.53 | -0.78% | 1,366,926 |
| Aug 7, 2025 | 213.27 | 215.30 | 209.80 | 214.70 | 211.17 | 0.67% | 1,698,710 |
| Aug 6, 2025 | 222.02 | 223.29 | 212.30 | 213.27 | 209.77 | -3.94% | 2,295,228 |
| Aug 5, 2025 | 220.00 | 224.80 | 219.81 | 222.02 | 218.37 | 1.12% | 2,886,762 |
| Aug 4, 2025 | 218.12 | 220.60 | 217.11 | 219.56 | 215.95 | 0.53% | 1,080,791 |
| Aug 1, 2025 | 218.94 | 223.17 | 217.30 | 218.41 | 214.82 | 0.14% | 1,389,042 |
| Jul 31, 2025 | 218.90 | 220.45 | 216.76 | 218.11 | 214.53 | -0.99% | 1,050,613 |
| Jul 30, 2025 | 221.00 | 223.45 | 219.34 | 220.28 | 216.66 | -0.98% | 962,958 |
| Jul 29, 2025 | 218.57 | 222.95 | 218.11 | 222.45 | 218.80 | 1.78% | 1,166,531 |
| Jul 28, 2025 | 221.66 | 225.50 | 217.63 | 218.57 | 214.98 | -1.65% | 1,503,170 |
| Jul 25, 2025 | 227.60 | 229.60 | 221.30 | 222.24 | 218.59 | -2.53% | 1,884,426 |
| Jul 24, 2025 | 229.30 | 231.00 | 225.96 | 228.00 | 224.25 | -0.29% | 2,824,023 |
| Jul 23, 2025 | 220.10 | 229.70 | 220.10 | 228.66 | 224.90 | 3.82% | 5,079,873 |
| Jul 22, 2025 | 219.83 | 222.89 | 219.50 | 220.24 | 216.62 | 0.19% | 1,101,671 |
| Jul 21, 2025 | 221.00 | 221.75 | 218.91 | 219.83 | 216.22 | -0.75% | 989,567 |
| Jul 18, 2025 | 223.50 | 224.38 | 218.98 | 221.50 | 217.86 | -0.97% | 1,578,061 |
| Jul 17, 2025 | 223.00 | 225.39 | 222.81 | 223.67 | 220.00 | 0.09% | 1,199,328 |
| Jul 16, 2025 | 225.55 | 226.37 | 221.41 | 223.46 | 219.79 | -0.93% | 1,584,599 |
| Jul 15, 2025 | 223.95 | 226.34 | 223.64 | 225.55 | 221.84 | 1.24% | 2,057,654 |
| Jul 14, 2025 | 224.50 | 232.43 | 222.00 | 222.79 | 219.13 | 1.32% | 24,882,915 |
| Jul 11, 2025 | 220.73 | 223.28 | 219.05 | 219.89 | 216.28 | -0.47% | 1,310,320 |
| Jul 10, 2025 | 223.38 | 223.73 | 219.60 | 220.92 | 217.29 | -1.04% | 1,220,577 |
| Jul 9, 2025 | 219.00 | 223.60 | 218.50 | 223.25 | 219.58 | 2.42% | 2,517,357 |
| Jul 8, 2025 | 222.28 | 225.49 | 217.11 | 217.98 | 214.40 | -1.93% | 2,066,355 |