NSE:CASTROLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	195.95	195.95	190.79	193.11	-	-1.28%	3,634,935
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
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