Skip to main content
Castrol India Limited (BOM:500870)
India flag India · Delayed Price · Currency is INR
186.70
+0.15 (0.08%)
At close: Mar 6, 2026

Castrol India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026185.95186.40184.50185.65185.65-0.56%237,650
Mar 6, 2026186.55187.75186.25186.70186.700.08%95,947
Mar 5, 2026185.20187.10185.20186.55186.550.78%88,536
Mar 4, 2026184.45185.80184.40185.10185.10-0.38%85,234
Mar 2, 2026184.20186.90183.70185.80185.80-0.64%258,521
Feb 27, 2026187.50188.90186.60187.00187.00-0.32%89,866
Feb 26, 2026186.25188.10186.25187.60187.600.40%105,174
Feb 25, 2026187.20187.70186.15186.85186.85-0.05%79,305
Feb 24, 2026187.05187.25186.10186.95186.95-0.16%43,641
Feb 23, 2026188.00188.25186.75187.25187.25-0.27%110,709
Feb 20, 2026187.80188.70186.30187.75187.750.03%98,972
Feb 19, 2026188.20190.10187.40187.70187.70-0.27%93,399
Feb 18, 2026187.80189.20187.70188.20188.200.24%106,659
Feb 17, 2026187.15188.00186.35187.75187.750.75%91,436
Feb 16, 2026185.45186.85185.20186.35186.350.62%81,495
Feb 13, 2026186.00187.10184.95185.20185.20-0.75%71,186
Feb 12, 2026186.65187.90185.40186.60186.60-0.16%147,837
Feb 11, 2026188.25188.25185.00186.90186.90-0.43%286,314
Feb 10, 2026190.00190.00187.30187.70187.70-0.69%50,263
Feb 9, 2026185.40189.75185.40189.00189.002.05%350,241
Feb 6, 2026185.50186.40184.10185.20185.20-0.16%91,636
Feb 5, 2026187.30187.70184.95185.50185.50-0.93%53,846
Feb 4, 2026184.45189.60183.90187.25187.251.30%454,080
Feb 3, 2026187.70187.70184.25184.85184.85-0.11%90,148
Feb 2, 2026182.85185.50181.85185.05185.051.20%105,609
Feb 1, 2026183.65185.00182.50182.85182.85-0.65%31,306
Jan 30, 2026184.45185.20183.10184.05184.05-0.27%46,963
Jan 29, 2026185.60186.00184.00184.55184.55-0.46%112,012
Jan 28, 2026184.25186.20183.80185.40185.401.06%88,045
Jan 27, 2026183.80184.60181.80183.45183.45-0.16%158,929
Jan 23, 2026186.95186.95183.00183.75183.75-1.16%44,439
Jan 22, 2026186.50187.00185.00185.90185.900.03%112,377
Jan 21, 2026182.60186.35180.60185.85185.851.72%437,387
Jan 20, 2026183.80183.95182.55182.70182.70-0.63%96,203
Jan 19, 2026185.05185.40183.10183.85183.85-0.65%64,080
Jan 16, 2026187.30187.60184.65185.05185.05-1.41%152,330
Jan 14, 2026187.35188.75186.90187.70187.700.19%37,686
Jan 13, 2026187.20187.80186.85187.35187.350.16%37,904
Jan 12, 2026188.65189.35185.40187.05187.05-0.80%281,987
Jan 9, 2026188.40190.45187.20188.55188.55-0.11%106,334
Jan 8, 2026190.15190.65188.35188.75188.75-0.74%135,458
Jan 7, 2026189.25190.70188.45190.15190.15-0.16%183,130
Jan 6, 2026191.80191.90189.80190.45190.45-0.63%166,323
Jan 5, 2026193.55195.85191.35191.65191.650.03%146,263
Jan 2, 2026190.75194.30189.95191.60191.600.39%176,526
Jan 1, 2026193.55193.55190.00190.85190.85-0.81%116,414
Dec 31, 2025190.05194.30187.90192.40192.402.10%202,770
Dec 30, 2025189.80190.50188.00188.45188.45-0.89%123,197
Dec 29, 2025193.45193.45189.00190.15190.15-1.78%312,644
Dec 26, 2025193.80197.95191.30193.60193.602.11%1,443,484
Dec 24, 2025187.25202.50183.90189.60189.601.99%2,646,533
Dec 23, 2025184.80190.50184.00185.90185.901.03%297,275
Dec 22, 2025182.90184.60182.30184.00184.000.63%92,104
Dec 19, 2025183.30183.30181.80182.85182.85-0.27%64,974
Dec 18, 2025183.00184.20181.00183.35183.350.25%67,759
Dec 17, 2025182.75184.00182.10182.90182.900.16%40,173
Dec 16, 2025183.05183.60181.95182.60182.60-0.52%43,287
Dec 15, 2025183.85184.25182.10183.55183.55-0.24%96,412
Dec 12, 2025184.10184.60183.65184.00184.000.03%70,574
Dec 11, 2025187.25187.25183.60183.95183.95-1.58%106,659
Dec 10, 2025188.45189.05185.85186.90186.90-0.69%32,770
Dec 9, 2025188.05189.85185.10188.20188.20-0.45%58,513
Dec 8, 2025190.95192.70187.45189.05189.05-1.12%48,122
Dec 5, 2025191.05191.55190.60191.20191.20-0.03%29,807
Dec 4, 2025192.20192.20190.40191.25191.25-0.44%71,656
Dec 3, 2025191.05193.90190.40192.10192.100.18%82,738
Dec 2, 2025190.75192.50189.90191.75191.750.34%37,644
Dec 1, 2025193.00193.20190.70191.10191.10-0.52%34,288
Nov 28, 2025190.80192.50189.70192.10192.100.39%109,409
Nov 27, 2025191.25193.00190.80191.35191.35-0.29%31,937
Nov 26, 2025192.65192.80190.35191.90191.900.13%78,747
Nov 25, 2025194.00194.40190.35191.65191.65-1.19%81,890
Nov 24, 2025188.75195.15188.20193.95193.952.73%136,405
Nov 21, 2025190.25190.25188.00188.80188.80-1.00%102,861
Nov 20, 2025191.00192.40190.25190.70190.70-0.13%67,926
Nov 19, 2025191.90191.90190.30190.95190.95-0.13%40,457
Nov 18, 2025193.55193.55191.00191.20191.20-1.16%38,506
Nov 17, 2025192.50194.10192.15193.45193.450.47%64,803
Nov 14, 2025192.00192.95191.40192.55192.550.16%44,855
Nov 13, 2025190.40194.90190.30192.25192.251.02%156,258
Nov 12, 2025191.70192.45190.00190.30190.30-0.73%105,627
Nov 11, 2025191.95192.00189.65191.70191.700.31%50,023
Nov 10, 2025191.20192.35190.70191.10191.10-0.08%71,884
Nov 7, 2025190.20191.70188.00191.25191.250.42%160,889
Nov 6, 2025194.05194.45190.10190.45190.45-1.70%171,125
Nov 4, 2025196.30197.35193.40193.75193.75-1.25%86,576
Nov 3, 2025194.80196.50193.20196.20196.200.56%106,233
Oct 31, 2025196.15197.55194.80195.10195.10-0.64%90,656
Oct 30, 2025198.00198.75195.90196.35196.35-0.78%90,353
Oct 29, 2025198.25199.20196.75197.90197.90-0.10%96,692
Oct 28, 2025198.90199.25197.80198.10198.100.15%71,730
Oct 27, 2025201.45201.45197.55197.80197.80-0.85%69,666
Oct 24, 2025201.75201.75198.80199.50199.50-0.37%32,842
Oct 23, 2025201.15201.15199.85200.25200.25-0.15%75,254
Oct 21, 2025201.95201.95200.20200.55200.550.33%15,367
Oct 20, 2025199.75201.00198.50199.90199.900.43%75,142
Oct 17, 2025200.25200.45197.70199.05199.05-0.43%39,190
Oct 16, 2025204.15205.15199.70199.90199.90-2.03%105,299
Oct 15, 2025198.75206.95198.60204.05204.052.69%201,343
Oct 14, 2025200.10200.45198.05198.70198.70-0.60%41,556