NSE:CASTROLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	183.75	185.49	183.50	183.52	183.52	-0.11%	728,527
Jun 4, 2026	183.43	185.49	183.43	183.72	183.72	0.16%	690,939
Jun 3, 2026	183.75	183.89	182.61	183.43	183.43	-0.15%	671,415
Jun 2, 2026	183.01	183.90	182.10	183.71	183.71	-0.14%	473,253
Jun 1, 2026	183.00	186.00	183.00	183.97	183.97	0.41%	696,505
May 29, 2026	185.00	185.05	182.17	183.22	183.22	-1.16%	2,378,162
May 27, 2026	184.45	185.95	183.83	185.37	185.37	0.73%	1,187,394
May 26, 2026	182.65	185.85	182.27	184.02	184.02	0.69%	1,060,367
May 25, 2026	182.50	183.33	182.08	182.75	182.75	0.37%	523,846
May 22, 2026	182.90	182.90	182.00	182.08	182.08	-0.09%	498,340
May 21, 2026	182.34	183.49	182.16	182.24	182.24	-0.04%	524,532
May 20, 2026	182.01	183.00	181.96	182.32	182.32	-0.38%	836,590
May 19, 2026	182.22	183.30	181.93	183.02	183.02	0.44%	541,535
May 18, 2026	180.55	182.72	180.50	182.22	182.22	0.43%	1,001,515
May 15, 2026	181.78	182.98	181.30	181.44	181.44	-0.19%	535,932
May 14, 2026	182.40	182.89	181.23	181.78	181.78	0.13%	662,070
May 13, 2026	181.00	182.29	180.80	181.55	181.55	0.14%	982,840
May 12, 2026	182.50	183.20	181.11	181.30	181.30	-0.79%	1,484,763
May 11, 2026	184.88	185.29	182.51	182.75	182.75	-1.15%	1,835,186
May 8, 2026	185.00	186.90	184.60	184.88	184.88	-0.34%	2,051,302
May 7, 2026	186.99	187.00	185.00	185.52	185.52	-0.28%	1,447,315
May 6, 2026	185.89	186.80	184.88	186.05	186.05	0.70%	1,367,910
May 5, 2026	186.55	186.55	183.85	184.76	184.76	-0.55%	1,069,901
May 4, 2026	185.19	188.20	184.21	185.79	185.79	0.52%	1,872,381
Apr 30, 2026	184.00	185.39	182.85	184.82	184.82	0.10%	1,555,390
Apr 29, 2026	183.81	185.30	182.85	184.64	184.64	0.45%	1,679,259
Apr 28, 2026	184.50	185.10	182.82	183.81	183.81	-0.38%	2,809,325
Apr 27, 2026	182.79	185.00	182.41	184.51	184.51	0.94%	1,159,841
Apr 24, 2026	183.95	185.21	182.50	182.79	182.79	-0.58%	943,394
Apr 23, 2026	183.34	185.76	182.51	183.85	183.85	0.28%	2,480,767
Apr 22, 2026	182.40	184.14	180.92	183.34	183.34	0.52%	1,784,986
Apr 21, 2026	182.20	183.00	180.93	182.40	182.40	0.13%	1,199,677
Apr 20, 2026	182.29	184.00	181.00	182.17	182.17	-0.05%	1,519,493
Apr 17, 2026	180.90	183.40	180.35	182.27	182.27	0.94%	1,705,913
Apr 16, 2026	180.74	180.95	178.00	180.58	180.58	0.32%	1,622,721
Apr 15, 2026	180.00	181.00	179.25	180.01	180.01	0.81%	1,337,282
Apr 13, 2026	178.00	179.79	176.11	178.57	178.57	-0.47%	1,150,509
Apr 10, 2026	180.60	180.70	178.65	179.42	179.42	-	1,308,423
Apr 9, 2026	179.25	181.05	178.20	179.42	179.42	0.09%	1,737,421
Apr 8, 2026	180.50	182.30	179.00	179.25	179.25	0.45%	2,156,614
Apr 7, 2026	178.26	179.00	176.94	178.45	178.45	-0.39%	645,351
Apr 6, 2026	177.92	179.55	175.79	179.14	179.14	0.69%	989,066
Apr 2, 2026	174.97	178.40	173.52	177.92	177.92	0.91%	1,160,615
Apr 1, 2026	176.10	178.40	174.90	176.32	176.32	1.61%	1,568,599
Mar 30, 2026	174.99	175.21	173.30	173.52	173.52	-0.89%	2,330,191
Mar 27, 2026	178.04	178.20	175.00	175.08	175.08	-1.66%	2,157,681
Mar 25, 2026	175.00	178.61	173.78	178.04	178.04	2.45%	1,948,013
Mar 24, 2026	178.01	179.09	170.10	173.78	173.78	-1.98%	5,430,058
Mar 23, 2026	182.50	183.70	177.10	177.29	177.29	-2.64%	3,759,032
Mar 20, 2026	187.75	188.50	186.25	187.34	182.09	0.32%	4,664,754