NSE:CASTROLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-5.36%	3,759,032
Mar 20, 2026	187.75	188.50	186.25	187.34	182.09	0.32%	4,664,754
Mar 19, 2026	186.50	188.06	186.10	186.75	181.52	-0.25%	2,847,636
Mar 18, 2026	186.99	187.45	186.21	187.21	181.96	0.39%	2,314,352
Mar 17, 2026	187.10	187.10	185.50	186.48	181.25	0.08%	1,297,171
Mar 16, 2026	186.22	186.60	185.05	186.34	181.12	0.06%	2,607,795
Mar 13, 2026	185.40	186.61	185.40	186.22	181.00	0.34%	2,156,127
Mar 12, 2026	186.10	186.29	185.00	185.59	180.39	-0.11%	1,465,064
Mar 11, 2026	186.75	186.75	185.68	185.79	180.58	-0.09%	952,210
Mar 10, 2026	186.80	186.87	185.50	185.96	180.75	0.27%	1,320,549
Mar 9, 2026	185.60	186.48	184.50	185.46	180.26	-0.73%	1,891,984
Mar 6, 2026	186.00	187.77	186.00	186.82	181.58	0.18%	1,145,757
Mar 5, 2026	185.50	187.18	185.50	186.48	181.25	0.71%	1,272,727
Mar 4, 2026	185.10	185.75	184.50	185.17	179.98	-0.35%	1,820,623
Mar 2, 2026	185.20	186.94	184.10	185.82	180.61	-0.58%	2,091,159
Feb 27, 2026	187.90	188.85	186.50	186.91	181.67	-0.39%	981,088
Feb 26, 2026	187.00	188.23	186.85	187.65	182.39	0.44%	966,283
Feb 25, 2026	187.13	187.74	186.25	186.83	181.59	-0.06%	996,108
Feb 24, 2026	187.30	187.40	186.05	186.94	181.70	-0.19%	1,100,461
Feb 23, 2026	187.74	188.38	186.80	187.30	182.05	-0.23%	960,996
Feb 20, 2026	188.00	188.68	186.31	187.74	182.48	0.05%	1,059,246
Feb 19, 2026	188.24	190.10	187.50	187.65	182.39	-0.31%	2,122,989
Feb 18, 2026	188.00	188.99	187.72	188.24	182.96	0.28%	1,119,865
Feb 17, 2026	186.90	187.98	186.42	187.72	182.46	0.77%	878,739
Feb 16, 2026	185.20	186.88	185.10	186.29	181.07	0.59%	891,106
Feb 13, 2026	186.01	186.99	185.00	185.20	180.01	-0.81%	1,622,832
Feb 12, 2026	186.88	187.90	185.51	186.71	181.48	-0.09%	1,487,736
Feb 11, 2026	188.00	188.10	185.05	186.88	181.64	-0.51%	1,875,117
Feb 10, 2026	189.50	189.50	187.10	187.83	182.57	-0.65%	1,502,958
Feb 9, 2026	185.55	189.60	185.55	189.05	183.75	2.06%	2,990,451
Feb 6, 2026	185.61	186.47	184.10	185.23	180.04	-0.20%	2,745,718
Feb 5, 2026	187.05	187.10	184.90	185.61	180.41	-0.95%	2,570,246