Castrol India Limited (BOM:500870)
India
· Delayed Price · Currency is INR 183.65
-0.80 (-0.43%)
At close: Apr 28, 2026
Castrol India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 185.00 | 185.15 | 182.90 | 183.65 | 183.65 | -0.43% | 67,459 |
| Apr 27, 2026 | 183.00 | 184.90 | 182.40 | 184.45 | 184.45 | 1.04% | 39,348 |
| Apr 24, 2026 | 185.35 | 185.40 | 182.45 | 182.55 | 182.55 | -0.65% | 34,217 |
| Apr 23, 2026 | 183.10 | 185.70 | 182.35 | 183.75 | 183.75 | 0.19% | 151,981 |
| Apr 22, 2026 | 182.85 | 184.00 | 180.95 | 183.40 | 183.40 | 0.63% | 68,118 |
| Apr 21, 2026 | 182.15 | 183.00 | 181.00 | 182.25 | 182.25 | 0.03% | 97,188 |
| Apr 20, 2026 | 182.10 | 183.95 | 181.00 | 182.20 | 182.20 | -0.05% | 152,521 |
| Apr 17, 2026 | 180.75 | 183.50 | 180.10 | 182.30 | 182.30 | 0.86% | 181,587 |
| Apr 16, 2026 | 180.95 | 181.00 | 178.40 | 180.75 | 180.75 | 0.42% | 70,329 |
| Apr 15, 2026 | 179.10 | 181.05 | 179.10 | 180.00 | 180.00 | 0.76% | 113,059 |
| Apr 13, 2026 | 177.40 | 179.85 | 176.10 | 178.65 | 178.65 | -0.47% | 103,828 |
| Apr 10, 2026 | 180.75 | 180.75 | 178.60 | 179.50 | 179.50 | 0.08% | 67,306 |
| Apr 9, 2026 | 179.65 | 181.10 | 177.55 | 179.35 | 179.35 | 0.06% | 79,171 |
| Apr 8, 2026 | 184.80 | 184.80 | 179.00 | 179.25 | 179.25 | 0.53% | 93,382 |
| Apr 7, 2026 | 178.60 | 178.90 | 176.80 | 178.30 | 178.30 | -0.53% | 46,759 |
| Apr 6, 2026 | 178.10 | 179.65 | 175.70 | 179.25 | 179.25 | 0.76% | 46,632 |
| Apr 2, 2026 | 174.20 | 178.30 | 173.45 | 177.90 | 177.90 | 0.79% | 111,238 |
| Apr 1, 2026 | 176.00 | 178.35 | 174.90 | 176.50 | 176.50 | 1.76% | 53,594 |
| Mar 30, 2026 | 174.15 | 175.20 | 173.15 | 173.45 | 173.45 | -0.97% | 223,640 |
| Mar 27, 2026 | 178.45 | 178.45 | 174.80 | 175.15 | 175.15 | -1.60% | 102,972 |
| Mar 25, 2026 | 174.75 | 178.65 | 173.90 | 178.00 | 178.00 | 2.39% | 216,158 |
| Mar 24, 2026 | 177.55 | 179.20 | 170.20 | 173.85 | 173.85 | -1.92% | 369,376 |
| Mar 23, 2026 | 182.40 | 183.50 | 176.95 | 177.25 | 177.25 | -5.42% | 336,553 |
| Mar 20, 2026 | 187.55 | 188.70 | 186.30 | 187.40 | 182.15 | 0.37% | 133,637 |
| Mar 19, 2026 | 186.50 | 188.00 | 186.00 | 186.70 | 181.47 | -0.40% | 161,318 |
| Mar 18, 2026 | 186.75 | 188.00 | 186.25 | 187.45 | 182.20 | 0.48% | 118,947 |
| Mar 17, 2026 | 187.00 | 187.65 | 185.30 | 186.55 | 181.32 | 0.13% | 55,732 |
| Mar 16, 2026 | 186.15 | 186.85 | 185.00 | 186.30 | 181.08 | 0.08% | 99,760 |
| Mar 13, 2026 | 185.05 | 186.60 | 185.05 | 186.15 | 180.94 | 0.30% | 158,727 |
| Mar 12, 2026 | 185.90 | 186.25 | 185.00 | 185.60 | 180.40 | -0.08% | 70,241 |
| Mar 11, 2026 | 186.55 | 186.75 | 185.60 | 185.75 | 180.55 | -0.11% | 49,879 |
| Mar 10, 2026 | 187.00 | 187.00 | 185.45 | 185.95 | 180.74 | 0.16% | 81,870 |
| Mar 9, 2026 | 185.95 | 186.40 | 184.50 | 185.65 | 180.45 | -0.56% | 237,650 |
| Mar 6, 2026 | 186.55 | 187.75 | 186.25 | 186.70 | 181.47 | 0.08% | 95,947 |
| Mar 5, 2026 | 185.20 | 187.10 | 185.20 | 186.55 | 181.32 | 0.78% | 88,536 |
| Mar 4, 2026 | 184.45 | 185.80 | 184.40 | 185.10 | 179.91 | -0.38% | 85,234 |
| Mar 2, 2026 | 184.20 | 186.90 | 183.70 | 185.80 | 180.59 | -0.64% | 258,521 |
| Feb 27, 2026 | 187.50 | 188.90 | 186.60 | 187.00 | 181.76 | -0.32% | 89,866 |
| Feb 26, 2026 | 186.25 | 188.10 | 186.25 | 187.60 | 182.34 | 0.40% | 105,174 |
| Feb 25, 2026 | 187.20 | 187.70 | 186.15 | 186.85 | 181.62 | -0.05% | 79,305 |
| Feb 24, 2026 | 187.05 | 187.25 | 186.10 | 186.95 | 181.71 | -0.16% | 43,641 |
| Feb 23, 2026 | 188.00 | 188.25 | 186.75 | 187.25 | 182.00 | -0.27% | 110,709 |
| Feb 20, 2026 | 187.80 | 188.70 | 186.30 | 187.75 | 182.49 | 0.03% | 98,972 |
| Feb 19, 2026 | 188.20 | 190.10 | 187.40 | 187.70 | 182.44 | -0.27% | 93,399 |
| Feb 18, 2026 | 187.80 | 189.20 | 187.70 | 188.20 | 182.93 | 0.24% | 106,659 |
| Feb 17, 2026 | 187.15 | 188.00 | 186.35 | 187.75 | 182.49 | 0.75% | 91,436 |
| Feb 16, 2026 | 185.45 | 186.85 | 185.20 | 186.35 | 181.13 | 0.62% | 81,495 |
| Feb 13, 2026 | 186.00 | 187.10 | 184.95 | 185.20 | 180.01 | -0.75% | 71,186 |
| Feb 12, 2026 | 186.65 | 187.90 | 185.40 | 186.60 | 181.37 | -0.16% | 147,837 |
| Feb 11, 2026 | 188.25 | 188.25 | 185.00 | 186.90 | 181.66 | -0.43% | 286,314 |
| Feb 10, 2026 | 190.00 | 190.00 | 187.30 | 187.70 | 182.44 | -0.69% | 50,263 |
| Feb 9, 2026 | 185.40 | 189.75 | 185.40 | 189.00 | 183.71 | 2.05% | 350,241 |
| Feb 6, 2026 | 185.50 | 186.40 | 184.10 | 185.20 | 180.01 | -0.16% | 91,636 |
| Feb 5, 2026 | 187.30 | 187.70 | 184.95 | 185.50 | 180.30 | -0.93% | 53,846 |
| Feb 4, 2026 | 184.45 | 189.60 | 183.90 | 187.25 | 182.00 | 1.30% | 454,839 |
| Feb 3, 2026 | 187.70 | 187.70 | 184.25 | 184.85 | 179.67 | -0.11% | 90,148 |
| Feb 2, 2026 | 182.85 | 185.50 | 181.85 | 185.05 | 179.87 | 1.20% | 105,609 |
| Feb 1, 2026 | 183.65 | 185.00 | 182.50 | 182.85 | 177.73 | -0.65% | 31,306 |
| Jan 30, 2026 | 184.45 | 185.20 | 183.10 | 184.05 | 178.89 | -0.27% | 47,123 |
| Jan 29, 2026 | 185.60 | 186.00 | 184.00 | 184.55 | 179.38 | -0.46% | 112,012 |
| Jan 28, 2026 | 184.25 | 186.20 | 183.80 | 185.40 | 180.21 | 1.06% | 88,045 |
| Jan 27, 2026 | 183.80 | 184.60 | 181.80 | 183.45 | 178.31 | -0.16% | 158,929 |
| Jan 23, 2026 | 186.95 | 186.95 | 183.00 | 183.75 | 178.60 | -1.16% | 44,439 |
| Jan 22, 2026 | 186.50 | 187.00 | 185.00 | 185.90 | 180.69 | 0.03% | 112,377 |
| Jan 21, 2026 | 182.60 | 186.35 | 180.60 | 185.85 | 180.64 | 1.72% | 437,387 |
| Jan 20, 2026 | 183.80 | 183.95 | 182.55 | 182.70 | 177.58 | -0.63% | 96,203 |
| Jan 19, 2026 | 185.05 | 185.40 | 183.10 | 183.85 | 178.70 | -0.65% | 64,080 |
| Jan 16, 2026 | 187.30 | 187.60 | 184.65 | 185.05 | 179.87 | -1.41% | 152,330 |
| Jan 14, 2026 | 187.35 | 188.75 | 186.90 | 187.70 | 182.44 | 0.19% | 37,686 |
| Jan 13, 2026 | 187.20 | 187.80 | 186.85 | 187.35 | 182.10 | 0.16% | 37,904 |
| Jan 12, 2026 | 188.65 | 189.35 | 185.40 | 187.05 | 181.81 | -0.80% | 281,987 |
| Jan 9, 2026 | 188.40 | 190.45 | 187.20 | 188.55 | 183.27 | -0.11% | 106,334 |
| Jan 8, 2026 | 190.15 | 190.65 | 188.35 | 188.75 | 183.46 | -0.74% | 135,458 |
| Jan 7, 2026 | 189.25 | 190.70 | 188.45 | 190.15 | 184.82 | -0.16% | 183,130 |
| Jan 6, 2026 | 191.80 | 191.90 | 189.80 | 190.45 | 185.11 | -0.63% | 166,333 |
| Jan 5, 2026 | 193.55 | 195.85 | 191.35 | 191.65 | 186.28 | 0.03% | 146,263 |
| Jan 2, 2026 | 190.75 | 194.30 | 189.95 | 191.60 | 186.23 | 0.39% | 176,526 |
| Jan 1, 2026 | 193.55 | 193.55 | 190.00 | 190.85 | 185.50 | -0.81% | 116,414 |
| Dec 31, 2025 | 190.05 | 194.30 | 187.90 | 192.40 | 187.01 | 2.10% | 202,770 |
| Dec 30, 2025 | 189.80 | 190.50 | 188.00 | 188.45 | 183.17 | -0.89% | 123,197 |
| Dec 29, 2025 | 193.45 | 193.45 | 189.00 | 190.15 | 184.82 | -1.78% | 312,644 |
| Dec 26, 2025 | 193.80 | 197.95 | 191.30 | 193.60 | 188.18 | 2.11% | 1,443,484 |
| Dec 24, 2025 | 187.25 | 202.50 | 183.90 | 189.60 | 184.29 | 1.99% | 2,646,533 |
| Dec 23, 2025 | 184.80 | 190.50 | 184.00 | 185.90 | 180.69 | 1.03% | 297,275 |
| Dec 22, 2025 | 182.90 | 184.60 | 182.30 | 184.00 | 178.85 | 0.63% | 92,104 |
| Dec 19, 2025 | 183.30 | 183.30 | 181.80 | 182.85 | 177.73 | -0.27% | 64,974 |
| Dec 18, 2025 | 183.00 | 184.20 | 181.00 | 183.35 | 178.21 | 0.25% | 67,759 |
| Dec 17, 2025 | 182.75 | 184.00 | 182.10 | 182.90 | 177.78 | 0.16% | 40,173 |
| Dec 16, 2025 | 183.05 | 183.60 | 181.95 | 182.60 | 177.48 | -0.52% | 43,287 |
| Dec 15, 2025 | 183.85 | 184.25 | 182.10 | 183.55 | 178.41 | -0.24% | 96,412 |
| Dec 12, 2025 | 184.10 | 184.60 | 183.65 | 184.00 | 178.85 | 0.03% | 70,574 |
| Dec 11, 2025 | 187.25 | 187.25 | 183.60 | 183.95 | 178.80 | -1.58% | 106,659 |
| Dec 10, 2025 | 188.45 | 189.05 | 185.85 | 186.90 | 181.66 | -0.69% | 32,770 |
| Dec 9, 2025 | 188.05 | 189.85 | 185.10 | 188.20 | 182.93 | -0.45% | 58,513 |
| Dec 8, 2025 | 190.95 | 192.70 | 187.45 | 189.05 | 183.75 | -1.12% | 48,122 |
| Dec 5, 2025 | 191.05 | 191.55 | 190.60 | 191.20 | 185.84 | -0.03% | 29,807 |
| Dec 4, 2025 | 192.20 | 192.20 | 190.40 | 191.25 | 185.89 | -0.44% | 71,656 |
| Dec 3, 2025 | 191.05 | 193.90 | 190.40 | 192.10 | 186.72 | 0.18% | 82,738 |
| Dec 2, 2025 | 190.75 | 192.50 | 189.90 | 191.75 | 186.38 | 0.34% | 37,644 |
| Dec 1, 2025 | 193.00 | 193.20 | 190.70 | 191.10 | 185.75 | -0.52% | 34,288 |