NSE:CASTROLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	190.89	194.98	190.00	191.54	185.35	2.39%	14,623,756
Aug 4, 2026	186.75	188.95	186.10	187.06	181.02	0.66%	3,139,767
Aug 3, 2026	185.54	186.90	184.98	185.84	179.84	0.34%	1,264,598
Jul 31, 2026	185.15	185.61	184.93	185.21	179.23	0.21%	866,970
Jul 30, 2026	184.50	185.90	184.48	184.82	178.85	-0.07%	959,859
Jul 29, 2026	184.10	185.20	184.00	184.95	178.97	0.48%	782,644
Jul 28, 2026	184.40	184.76	183.61	184.06	178.11	-0.14%	1,033,297
Jul 27, 2026	185.09	185.64	184.05	184.32	178.36	-0.25%	1,187,995
Jul 24, 2026	186.00	186.35	184.00	184.79	178.82	-0.27%	1,334,968
Jul 23, 2026	186.30	188.95	184.81	185.29	179.30	-0.26%	3,118,598
Jul 22, 2026	185.05	186.35	184.60	185.78	179.78	0.54%	1,498,978
Jul 21, 2026	184.10	185.43	184.10	184.78	178.81	0.28%	976,296
Jul 20, 2026	184.00	184.69	183.65	184.27	178.32	-0.10%	834,800
Jul 17, 2026	184.51	185.35	183.52	184.45	178.49	-0.09%	1,296,686
Jul 16, 2026	183.95	184.99	183.65	184.61	178.64	0.43%	1,338,515
Jul 15, 2026	183.54	184.14	183.50	183.82	177.88	0.13%	827,262
Jul 14, 2026	183.58	184.20	183.41	183.58	177.65	-	738,220
Jul 13, 2026	183.75	184.94	183.05	183.58	177.65	-0.14%	910,067
Jul 10, 2026	184.00	184.90	182.90	183.84	177.90	0.19%	835,409
Jul 9, 2026	183.11	184.00	183.11	183.50	177.57	0.10%	867,574
Jul 8, 2026	184.01	184.85	183.10	183.31	177.39	-0.57%	1,420,956
Jul 7, 2026	184.40	185.60	184.01	184.36	178.40	0.09%	836,839
Jul 6, 2026	184.39	185.17	184.05	184.19	178.24	-0.10%	595,699
Jul 3, 2026	184.70	185.90	184.20	184.37	178.41	-0.04%	657,691
Jul 2, 2026	184.79	185.65	184.11	184.45	178.49	0.07%	946,305
Jul 1, 2026	185.80	186.38	184.10	184.33	178.37	-0.05%	738,442
Jun 30, 2026	185.10	185.66	184.20	184.43	178.47	-0.36%	988,700
Jun 29, 2026	185.55	186.50	184.10	185.10	179.12	-0.15%	2,960,213
Jun 25, 2026	188.35	188.37	185.11	185.37	179.38	-1.23%	1,617,812
Jun 24, 2026	185.83	188.70	185.56	187.68	181.62	1.00%	2,981,869
Jun 23, 2026	186.99	187.49	184.51	185.83	179.83	-0.25%	1,180,504
Jun 22, 2026	185.80	187.65	185.50	186.29	180.27	0.26%	2,116,724