Castrol India Limited (BOM:500870)
India
· Delayed Price · Currency is INR 191.20
-0.05 (-0.03%)
At close: Dec 5, 2025
Castrol India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 191.05 | 191.55 | 190.60 | 191.20 | 191.20 | -0.03% | 29,807 |
| Dec 4, 2025 | 192.20 | 192.20 | 190.40 | 191.25 | 191.25 | -0.44% | 71,656 |
| Dec 3, 2025 | 191.05 | 193.90 | 190.40 | 192.10 | 192.10 | 0.18% | 82,738 |
| Dec 2, 2025 | 190.75 | 192.50 | 189.90 | 191.75 | 191.75 | 0.34% | 37,644 |
| Dec 1, 2025 | 193.00 | 193.20 | 190.70 | 191.10 | 191.10 | -0.52% | 34,288 |
| Nov 28, 2025 | 190.80 | 192.50 | 189.70 | 192.10 | 192.10 | 0.39% | 109,409 |
| Nov 27, 2025 | 191.25 | 193.00 | 190.80 | 191.35 | 191.35 | -0.29% | 31,937 |
| Nov 26, 2025 | 192.65 | 192.80 | 190.35 | 191.90 | 191.90 | 0.13% | 78,747 |
| Nov 25, 2025 | 194.00 | 194.40 | 190.35 | 191.65 | 191.65 | -1.19% | 81,890 |
| Nov 24, 2025 | 188.75 | 195.15 | 188.20 | 193.95 | 193.95 | 2.73% | 136,405 |
| Nov 21, 2025 | 190.25 | 190.25 | 188.00 | 188.80 | 188.80 | -1.00% | 102,861 |
| Nov 20, 2025 | 191.00 | 192.40 | 190.25 | 190.70 | 190.70 | -0.13% | 67,926 |
| Nov 19, 2025 | 191.90 | 191.90 | 190.30 | 190.95 | 190.95 | -0.13% | 40,457 |
| Nov 18, 2025 | 193.55 | 193.55 | 191.00 | 191.20 | 191.20 | -1.16% | 38,506 |
| Nov 17, 2025 | 192.50 | 194.10 | 192.15 | 193.45 | 193.45 | 0.47% | 64,803 |
| Nov 14, 2025 | 192.00 | 192.95 | 191.40 | 192.55 | 192.55 | 0.16% | 44,855 |
| Nov 13, 2025 | 190.40 | 194.90 | 190.30 | 192.25 | 192.25 | 1.02% | 156,258 |
| Nov 12, 2025 | 191.70 | 192.45 | 190.00 | 190.30 | 190.30 | -0.73% | 105,627 |
| Nov 11, 2025 | 191.95 | 192.00 | 189.65 | 191.70 | 191.70 | 0.31% | 50,023 |
| Nov 10, 2025 | 191.20 | 192.35 | 190.70 | 191.10 | 191.10 | -0.08% | 71,884 |
| Nov 7, 2025 | 190.20 | 191.70 | 188.00 | 191.25 | 191.25 | 0.42% | 160,889 |
| Nov 6, 2025 | 194.05 | 194.45 | 190.10 | 190.45 | 190.45 | -1.70% | 171,125 |
| Nov 4, 2025 | 196.30 | 197.35 | 193.40 | 193.75 | 193.75 | -1.25% | 86,576 |
| Nov 3, 2025 | 194.80 | 196.50 | 193.20 | 196.20 | 196.20 | 0.56% | 106,233 |
| Oct 31, 2025 | 196.15 | 197.55 | 194.80 | 195.10 | 195.10 | -0.64% | 90,656 |
| Oct 30, 2025 | 198.00 | 198.75 | 195.90 | 196.35 | 196.35 | -0.78% | 90,353 |
| Oct 29, 2025 | 198.25 | 199.20 | 196.75 | 197.90 | 197.90 | -0.10% | 96,692 |
| Oct 28, 2025 | 198.90 | 199.25 | 197.80 | 198.10 | 198.10 | 0.15% | 71,730 |
| Oct 27, 2025 | 201.45 | 201.45 | 197.55 | 197.80 | 197.80 | -0.85% | 69,666 |
| Oct 24, 2025 | 201.75 | 201.75 | 198.80 | 199.50 | 199.50 | -0.37% | 32,842 |
| Oct 23, 2025 | 201.15 | 201.15 | 199.85 | 200.25 | 200.25 | -0.15% | 75,254 |
| Oct 21, 2025 | 201.95 | 201.95 | 200.20 | 200.55 | 200.55 | 0.33% | 15,367 |
| Oct 20, 2025 | 199.75 | 201.00 | 198.50 | 199.90 | 199.90 | 0.43% | 75,142 |
| Oct 17, 2025 | 200.25 | 200.45 | 197.70 | 199.05 | 199.05 | -0.43% | 39,190 |
| Oct 16, 2025 | 204.15 | 205.15 | 199.70 | 199.90 | 199.90 | -2.03% | 105,299 |
| Oct 15, 2025 | 198.75 | 206.95 | 198.60 | 204.05 | 204.05 | 2.69% | 201,343 |
| Oct 14, 2025 | 200.10 | 200.45 | 198.05 | 198.70 | 198.70 | -0.60% | 41,556 |
| Oct 13, 2025 | 197.80 | 201.25 | 197.80 | 199.90 | 199.90 | -0.32% | 69,377 |
| Oct 10, 2025 | 199.95 | 201.85 | 199.40 | 200.55 | 200.55 | 0.35% | 59,154 |
| Oct 9, 2025 | 201.25 | 202.15 | 199.15 | 199.85 | 199.85 | -0.35% | 53,639 |
| Oct 8, 2025 | 202.45 | 203.75 | 200.05 | 200.55 | 200.55 | -0.87% | 81,889 |
| Oct 7, 2025 | 202.55 | 203.50 | 201.50 | 202.30 | 202.30 | -0.30% | 71,446 |
| Oct 6, 2025 | 200.10 | 203.50 | 200.10 | 202.90 | 202.90 | 0.17% | 30,220 |
| Oct 3, 2025 | 202.90 | 203.00 | 200.70 | 202.55 | 202.55 | 0.67% | 81,782 |
| Oct 1, 2025 | 200.00 | 202.30 | 197.95 | 201.20 | 201.20 | 0.85% | 86,637 |
| Sep 30, 2025 | 196.45 | 199.95 | 196.40 | 199.50 | 199.50 | 1.89% | 81,432 |
| Sep 29, 2025 | 195.90 | 198.65 | 195.10 | 195.80 | 195.80 | 0.03% | 60,399 |
| Sep 26, 2025 | 200.00 | 200.00 | 195.40 | 195.75 | 195.75 | -2.20% | 110,011 |
| Sep 25, 2025 | 202.55 | 202.55 | 200.00 | 200.15 | 200.15 | -1.28% | 60,866 |
| Sep 24, 2025 | 203.65 | 203.80 | 200.50 | 202.75 | 202.75 | -0.15% | 80,030 |
| Sep 23, 2025 | 202.05 | 204.90 | 202.05 | 203.05 | 203.05 | 0.02% | 85,358 |
| Sep 22, 2025 | 202.45 | 205.40 | 201.80 | 203.00 | 203.00 | 0.17% | 182,610 |
| Sep 19, 2025 | 202.70 | 203.75 | 202.25 | 202.65 | 202.65 | -0.52% | 65,895 |
| Sep 18, 2025 | 205.25 | 206.00 | 203.00 | 203.70 | 203.70 | -0.63% | 49,171 |
| Sep 17, 2025 | 204.55 | 210.75 | 204.00 | 205.00 | 205.00 | 0.99% | 274,619 |
| Sep 16, 2025 | 201.65 | 204.00 | 198.65 | 203.00 | 203.00 | 1.78% | 155,370 |
| Sep 15, 2025 | 198.00 | 200.00 | 197.40 | 199.45 | 199.45 | 0.96% | 121,713 |
| Sep 12, 2025 | 199.85 | 200.75 | 197.10 | 197.55 | 197.55 | -1.10% | 91,926 |
| Sep 11, 2025 | 199.40 | 201.50 | 199.00 | 199.75 | 199.75 | 0.45% | 72,020 |
| Sep 10, 2025 | 197.95 | 199.20 | 197.15 | 198.85 | 198.85 | 0.76% | 72,314 |
| Sep 9, 2025 | 197.85 | 197.85 | 196.85 | 197.35 | 197.35 | 0.03% | 27,677 |
| Sep 8, 2025 | 197.90 | 198.55 | 195.95 | 197.30 | 197.30 | -0.30% | 134,943 |
| Sep 5, 2025 | 201.30 | 201.30 | 197.15 | 197.90 | 197.90 | -0.75% | 66,468 |
| Sep 4, 2025 | 199.55 | 201.00 | 198.10 | 199.40 | 199.40 | 0.43% | 80,441 |
| Sep 3, 2025 | 200.00 | 200.00 | 197.10 | 198.55 | 198.55 | -0.85% | 88,771 |
| Sep 2, 2025 | 199.70 | 202.35 | 197.65 | 200.25 | 200.25 | 0.28% | 97,440 |
| Sep 1, 2025 | 199.15 | 200.05 | 196.60 | 199.70 | 199.70 | 1.27% | 44,750 |
| Aug 29, 2025 | 201.60 | 201.70 | 196.35 | 197.20 | 197.20 | -2.18% | 151,510 |
| Aug 28, 2025 | 200.95 | 202.95 | 199.00 | 201.60 | 201.60 | 0.32% | 84,810 |
| Aug 26, 2025 | 207.40 | 207.50 | 200.50 | 200.95 | 200.95 | -3.13% | 113,155 |
| Aug 25, 2025 | 207.00 | 210.05 | 205.80 | 207.45 | 207.45 | 0.61% | 56,804 |
| Aug 22, 2025 | 208.00 | 208.75 | 206.00 | 206.20 | 206.20 | -1.22% | 70,707 |
| Aug 21, 2025 | 208.90 | 211.65 | 208.20 | 208.75 | 208.75 | -0.07% | 152,382 |
| Aug 20, 2025 | 207.20 | 209.65 | 206.45 | 208.90 | 208.90 | 0.97% | 94,539 |
| Aug 19, 2025 | 206.00 | 207.00 | 205.50 | 206.90 | 206.90 | 0.41% | 27,344 |
| Aug 18, 2025 | 206.45 | 208.00 | 205.75 | 206.05 | 206.05 | 0.34% | 88,140 |
| Aug 14, 2025 | 209.20 | 209.20 | 205.05 | 205.35 | 205.35 | -1.32% | 59,132 |
| Aug 13, 2025 | 210.95 | 212.35 | 207.90 | 208.10 | 208.10 | -0.83% | 114,967 |
| Aug 12, 2025 | 211.00 | 211.40 | 209.40 | 209.85 | 209.85 | -0.40% | 65,217 |
| Aug 11, 2025 | 211.00 | 211.45 | 208.00 | 210.70 | 210.70 | -1.15% | 108,732 |
| Aug 8, 2025 | 214.80 | 215.90 | 212.50 | 213.15 | 209.65 | -0.77% | 86,182 |
| Aug 7, 2025 | 213.40 | 215.25 | 209.80 | 214.80 | 211.27 | 0.80% | 43,419 |
| Aug 6, 2025 | 222.00 | 223.20 | 212.50 | 213.10 | 209.60 | -4.01% | 108,615 |
| Aug 5, 2025 | 219.75 | 224.65 | 219.75 | 222.00 | 218.35 | 1.14% | 114,215 |
| Aug 4, 2025 | 219.80 | 220.50 | 217.25 | 219.50 | 215.90 | 0.55% | 37,383 |
| Aug 1, 2025 | 218.00 | 223.20 | 217.30 | 218.30 | 214.72 | 0.16% | 48,651 |
| Jul 31, 2025 | 218.00 | 220.30 | 217.00 | 217.95 | 214.37 | -1.02% | 51,176 |
| Jul 30, 2025 | 220.25 | 223.35 | 219.35 | 220.20 | 216.58 | -0.99% | 57,857 |
| Jul 29, 2025 | 218.00 | 222.90 | 218.00 | 222.40 | 218.75 | 1.69% | 98,249 |
| Jul 28, 2025 | 221.95 | 225.30 | 217.85 | 218.70 | 215.11 | -1.53% | 71,597 |
| Jul 25, 2025 | 227.35 | 229.45 | 221.15 | 222.10 | 218.45 | -2.57% | 98,514 |
| Jul 24, 2025 | 228.75 | 231.00 | 225.95 | 227.95 | 224.21 | -0.33% | 306,838 |
| Jul 23, 2025 | 220.55 | 229.70 | 220.55 | 228.70 | 224.94 | 4.00% | 405,506 |
| Jul 22, 2025 | 219.55 | 222.80 | 219.00 | 219.90 | 216.29 | -0.02% | 112,622 |
| Jul 21, 2025 | 220.30 | 221.70 | 218.95 | 219.95 | 216.34 | -0.70% | 98,370 |
| Jul 18, 2025 | 223.55 | 224.50 | 219.10 | 221.50 | 217.86 | -0.94% | 92,688 |
| Jul 17, 2025 | 222.40 | 225.40 | 222.40 | 223.60 | 219.93 | 0.04% | 139,905 |
| Jul 16, 2025 | 225.80 | 226.10 | 221.50 | 223.50 | 219.83 | -0.86% | 116,602 |
| Jul 15, 2025 | 223.20 | 226.45 | 223.20 | 225.45 | 221.75 | 1.17% | 210,218 |
| Jul 14, 2025 | 224.45 | 232.40 | 222.25 | 222.85 | 219.19 | 1.30% | 1,892,649 |