NSE:CASTROLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	192.00	192.00	190.52	191.16	191.16	0.45%	2,447,240
Nov 9, 2026	191.52	192.50	189.71	190.30	190.30	-0.66%	2,433,353
Nov 8, 2026	192.00	192.96	191.30	191.56	191.56	0.14%	337,352
Nov 6, 2026	193.10	194.80	190.00	191.30	191.30	-1.50%	8,028,879
Nov 5, 2026	196.00	196.95	194.00	194.21	194.21	-0.39%	2,846,997
Nov 4, 2026	193.24	195.67	193.03	194.97	194.97	0.49%	3,073,620
Nov 3, 2026	197.00	197.79	192.73	194.01	194.01	-1.26%	6,603,630
Nov 2, 2026	188.00	197.28	187.02	196.49	196.49	4.52%	10,348,880
Oct 30, 2026	187.62	189.05	187.08	188.00	188.00	0.20%	3,417,888
Oct 29, 2026	188.01	188.97	186.60	187.62	187.62	-0.68%	4,251,120
Oct 28, 2026	188.20	190.00	187.13	188.90	188.90	0.02%	1,349,673
Oct 27, 2026	190.00	191.28	186.23	188.86	188.86	-1.01%	6,259,323
Oct 26, 2026	190.55	191.90	184.00	190.78	190.78	-1.98%	7,089,307
Oct 23, 2026	196.42	197.00	193.55	194.64	194.64	-1.39%	2,610,511
Oct 22, 2026	196.00	199.00	194.82	197.38	197.38	0.61%	3,462,415
Oct 21, 2026	196.50	197.92	194.84	196.19	196.19	-0.30%	2,602,316
Oct 19, 2026	197.69	199.72	196.05	196.79	196.79	-0.48%	2,266,126
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