NSE:CASTROLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	196.02	198.25	194.82	197.74	197.74	0.77%	2,150,950
Oct 15, 2026	197.00	198.93	195.30	196.23	196.23	-0.37%	1,851,272
Oct 14, 2026	193.50	197.40	193.20	196.96	196.96	1.54%	2,253,972
Oct 13, 2026	193.50	195.58	192.80	193.98	193.98	0.06%	1,820,642
Oct 12, 2026	196.60	197.20	193.51	193.87	193.87	-0.41%	1,197,571
Oct 9, 2026	195.70	197.19	193.59	194.67	194.67	-0.72%	1,859,242
Oct 8, 2026	196.50	198.09	194.32	196.08	196.08	-0.54%	2,531,668
Oct 7, 2026	200.20	200.58	195.75	197.15	197.15	-1.52%	1,731,839
Oct 6, 2026	199.99	201.25	198.74	200.20	200.20	0.35%	1,863,669
Oct 5, 2026	199.05	201.50	197.75	199.51	199.51	0.24%	2,300,283
Oct 1, 2026	200.31	201.09	196.50	199.04	199.04	-0.74%	2,825,230
Sep 30, 2026	199.83	202.75	199.83	200.52	200.52	0.35%	2,564,891
Sep 29, 2026	200.20	202.80	198.10	199.83	199.83	-0.60%	5,827,158
Sep 28, 2026	201.90	203.40	199.32	201.04	201.04	-0.31%	4,886,805
Sep 25, 2026	194.80	202.10	194.23	201.67	201.67	3.53%	13,237,379
Sep 24, 2026	193.20	195.90	192.11	194.80	194.80	0.81%	2,326,661
Sep 23, 2026	195.95	195.95	190.10	193.23	193.23	-1.22%	3,637,883
Sep 22, 2026	193.89	196.00	193.20	195.61	195.61	1.09%	3,487,992
Sep 21, 2026	197.14	197.20	193.15	193.50	193.50	-1.85%	2,910,985
Sep 18, 2026	192.34	197.85	192.00	197.14	197.14	2.83%	9,615,337
Sep 17, 2026	189.40	192.87	188.80	191.72	191.72	1.53%	4,924,285
Sep 16, 2026	187.51	189.45	187.05	188.84	188.84	0.54%	1,359,799
Sep 15, 2026	187.80	188.25	187.20	187.82	187.82	-0.11%	2,080,994
Sep 11, 2026	187.80	189.00	187.05	188.03	188.03	-0.02%	1,118,348
Sep 10, 2026	188.61	190.84	187.41	188.06	188.06	-0.58%	4,597,808
Sep 9, 2026	188.96	189.90	188.30	189.16	189.16	-0.16%	2,950,116
Sep 8, 2026	189.01	190.45	188.30	189.46	189.46	0.24%	1,388,206
Sep 7, 2026	191.80	191.80	188.17	189.01	189.01	-0.66%	1,639,217
Sep 4, 2026	186.21	190.95	186.03	190.27	190.27	2.07%	4,231,930
Sep 3, 2026	186.50	186.95	185.22	186.42	186.42	0.18%	875,113
Sep 2, 2026	185.40	186.40	184.20	186.08	186.08	0.03%	858,851
Sep 1, 2026	184.74	186.45	184.40	186.02	186.02	0.83%	680,714
Aug 31, 2026	185.90	186.16	184.10	184.49	184.49	-0.40%	2,175,158
Aug 28, 2026	185.55	186.95	185.06	185.24	185.24	-0.02%	848,396
Aug 27, 2026	186.56	187.40	184.90	185.27	185.27	-0.79%	2,163,286
Aug 26, 2026	186.86	187.50	185.55	186.75	186.75	-0.07%	1,191,629
Aug 25, 2026	187.04	188.00	186.25	186.88	186.88	0.01%	1,139,927
Aug 24, 2026	187.60	187.98	186.55	186.87	186.87	-0.48%	1,054,328
Aug 21, 2026	188.57	189.11	187.20	187.77	187.77	-0.42%	958,810
Aug 20, 2026	189.20	189.49	188.05	188.57	188.57	-0.10%	1,114,315
Aug 19, 2026	187.20	190.90	186.85	188.75	188.75	1.02%	5,360,631
Aug 18, 2026	186.71	187.90	186.10	186.85	186.85	-0.37%	1,104,007
Aug 17, 2026	186.95	187.82	186.48	187.55	187.55	0.39%	1,353,498
Aug 14, 2026	187.39	188.00	186.52	186.82	186.82	-0.32%	1,409,953
Aug 13, 2026	189.00	189.46	187.10	187.42	187.42	-0.51%	1,361,423
Aug 12, 2026	186.50	190.45	186.11	188.38	188.38	0.84%	5,108,944
Aug 11, 2026	187.49	188.00	186.11	186.82	186.82	-0.19%	3,384,947
Aug 10, 2026	193.27	193.67	192.25	193.43	187.18	0.70%	6,485,229
Aug 7, 2026	194.00	194.50	190.90	192.08	185.87	-1.08%	3,122,432
Aug 6, 2026	192.45	195.00	191.62	194.17	187.90	1.37%	9,762,712