Castrol India Limited (NSE:CASTROLIND)
India flag India · Delayed Price · Currency is INR
206.24
-2.44 (-1.17%)
Aug 22, 2025, 3:30 PM IST

Castrol India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025208.00208.89206.00206.24206.24-1.17%709,072
Aug 21, 2025209.10211.40208.30208.68208.68-0.09%1,406,699
Aug 20, 2025206.95209.74206.37208.87208.871.03%1,248,427
Aug 19, 2025206.00207.15205.50206.75206.750.31%940,769
Aug 18, 2025207.99207.99205.63206.11206.110.40%1,048,222
Aug 14, 2025208.80209.25205.00205.28205.28-1.36%1,051,219
Aug 13, 2025209.86212.40207.80208.11208.11-0.81%1,018,523
Aug 12, 2025210.00211.44209.40209.81209.81-0.37%596,894
Aug 11, 2025210.80211.41208.11210.59210.59-1.15%1,036,056
Aug 8, 2025214.80215.75212.50213.03209.53-0.78%1,366,926
Aug 7, 2025213.27215.30209.80214.70211.170.67%1,698,710
Aug 6, 2025222.02223.29212.30213.27209.77-3.94%2,295,228
Aug 5, 2025220.00224.80219.81222.02218.371.12%2,886,762
Aug 4, 2025218.12220.60217.11219.56215.950.53%1,080,791
Aug 1, 2025218.94223.17217.30218.41214.820.14%1,389,042
Jul 31, 2025218.90220.45216.76218.11214.53-0.99%1,050,613
Jul 30, 2025221.00223.45219.34220.28216.66-0.98%962,958
Jul 29, 2025218.57222.95218.11222.45218.801.78%1,166,531
Jul 28, 2025221.66225.50217.63218.57214.98-1.65%1,503,170
Jul 25, 2025227.60229.60221.30222.24218.59-2.53%1,884,426
Jul 24, 2025229.30231.00225.96228.00224.25-0.29%2,824,023
Jul 23, 2025220.10229.70220.10228.66224.903.82%5,079,873
Jul 22, 2025219.83222.89219.50220.24216.620.19%1,101,671
Jul 21, 2025221.00221.75218.91219.83216.22-0.75%989,567
Jul 18, 2025223.50224.38218.98221.50217.86-0.97%1,578,061
Jul 17, 2025223.00225.39222.81223.67220.000.09%1,199,328
Jul 16, 2025225.55226.37221.41223.46219.79-0.93%1,584,599
Jul 15, 2025223.95226.34223.64225.55221.841.24%2,057,654
Jul 14, 2025224.50232.43222.00222.79219.131.32%24,882,915
Jul 11, 2025220.73223.28219.05219.89216.28-0.47%1,310,320
Jul 10, 2025223.38223.73219.60220.92217.29-1.04%1,220,577
Jul 9, 2025219.00223.60218.50223.25219.582.42%2,517,357
Jul 8, 2025222.28225.49217.11217.98214.40-1.93%2,066,355
Jul 7, 2025220.53224.20219.93222.28218.630.64%1,618,976
Jul 4, 2025222.00224.10219.00220.86217.23-0.50%1,606,114
Jul 3, 2025226.00226.00221.01221.96218.31-1.67%2,086,815
Jul 2, 2025225.70227.20220.40225.74222.030.46%3,822,002
Jul 1, 2025222.11229.25221.56224.71221.021.34%10,016,228
Jun 30, 2025219.15224.10216.65221.73218.092.17%4,224,659
Jun 27, 2025215.00218.40213.49217.02213.451.32%2,659,256
Jun 26, 2025214.05215.95212.26214.19210.671.37%2,060,482
Jun 25, 2025210.50212.91210.50211.30207.830.66%791,078
Jun 24, 2025210.74213.19209.46209.91206.461.10%1,277,556
Jun 23, 2025204.40209.46203.15207.63204.220.17%1,257,730
Jun 20, 2025204.96208.06204.45207.28203.870.84%845,251
Jun 19, 2025208.01209.40204.15205.56202.18-1.18%1,349,642
Jun 18, 2025209.61211.86207.40208.02204.60-1.31%1,171,409
Jun 17, 2025213.98214.40209.45210.78207.32-0.88%1,010,450
Jun 16, 2025211.65214.45207.09212.65209.160.44%1,797,111
Jun 13, 2025209.00213.69208.08211.71208.23-1.50%2,177,561