NSE:CASTROLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	188.35	188.37	185.11	185.37	185.37	-1.23%	1,617,812
Jun 24, 2026	185.83	188.70	185.56	187.68	187.68	1.00%	2,981,869
Jun 23, 2026	186.99	187.49	184.51	185.83	185.83	-0.25%	1,180,504
Jun 22, 2026	185.80	187.65	185.50	186.29	186.29	0.26%	2,116,724
Jun 19, 2026	184.00	185.90	184.00	185.80	185.80	0.67%	1,153,953
Jun 18, 2026	185.00	185.90	183.74	184.57	184.57	0.04%	1,205,230
Jun 17, 2026	186.04	186.30	184.01	184.49	184.49	-0.50%	1,062,097
Jun 16, 2026	186.69	187.27	184.50	185.41	185.41	-0.07%	1,212,351
Jun 15, 2026	184.98	188.30	184.50	185.54	185.54	1.57%	4,288,336
Jun 12, 2026	182.79	183.05	182.11	182.68	182.68	0.31%	676,849
Jun 11, 2026	182.01	182.59	181.21	182.11	182.11	-0.26%	448,727
Jun 10, 2026	182.10	183.38	182.10	182.59	182.59	0.04%	614,955
Jun 9, 2026	183.20	183.82	182.11	182.51	182.51	-0.30%	628,086
Jun 8, 2026	183.01	183.80	183.00	183.06	183.06	-0.25%	776,429
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