Castrol India Limited (NSE:CASTROLIND)
India
· Delayed Price · Currency is INR 186.82
+0.34 (0.18%)
At close: Mar 6, 2026
Castrol India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 186.00 | 187.77 | 186.00 | 186.82 | 186.82 | 0.18% | 1,145,757 |
| Mar 5, 2026 | 185.50 | 187.18 | 185.50 | 186.48 | 186.48 | 0.71% | 1,272,727 |
| Mar 4, 2026 | 185.10 | 185.75 | 184.50 | 185.17 | 185.17 | -0.35% | 1,820,623 |
| Mar 2, 2026 | 185.20 | 186.94 | 184.10 | 185.82 | 185.82 | -0.58% | 2,091,159 |
| Feb 27, 2026 | 187.90 | 188.85 | 186.50 | 186.91 | 186.91 | -0.39% | 981,088 |
| Feb 26, 2026 | 187.00 | 188.23 | 186.85 | 187.65 | 187.65 | 0.44% | 966,283 |
| Feb 25, 2026 | 187.13 | 187.74 | 186.25 | 186.83 | 186.83 | -0.06% | 996,108 |
| Feb 24, 2026 | 187.30 | 187.40 | 186.05 | 186.94 | 186.94 | -0.19% | 1,100,461 |
| Feb 23, 2026 | 187.74 | 188.38 | 186.80 | 187.30 | 187.30 | -0.23% | 960,996 |
| Feb 20, 2026 | 188.00 | 188.68 | 186.31 | 187.74 | 187.74 | 0.05% | 1,059,246 |
| Feb 19, 2026 | 188.24 | 190.10 | 187.50 | 187.65 | 187.65 | -0.31% | 2,122,989 |
| Feb 18, 2026 | 188.00 | 188.99 | 187.72 | 188.24 | 188.24 | 0.28% | 1,119,865 |
| Feb 17, 2026 | 186.90 | 187.98 | 186.42 | 187.72 | 187.72 | 0.77% | 878,739 |
| Feb 16, 2026 | 185.20 | 186.88 | 185.10 | 186.29 | 186.29 | 0.59% | 891,106 |
| Feb 13, 2026 | 186.01 | 186.99 | 185.00 | 185.20 | 185.20 | -0.81% | 1,622,832 |
| Feb 12, 2026 | 186.88 | 187.90 | 185.51 | 186.71 | 186.71 | -0.09% | 1,487,736 |
| Feb 11, 2026 | 188.00 | 188.10 | 185.05 | 186.88 | 186.88 | -0.51% | 1,875,117 |
| Feb 10, 2026 | 189.50 | 189.50 | 187.10 | 187.83 | 187.83 | -0.65% | 1,502,958 |
| Feb 9, 2026 | 185.55 | 189.60 | 185.55 | 189.05 | 189.05 | 2.06% | 2,990,451 |
| Feb 6, 2026 | 185.61 | 186.47 | 184.10 | 185.23 | 185.23 | -0.20% | 2,745,718 |
| Feb 5, 2026 | 187.05 | 187.10 | 184.90 | 185.61 | 185.61 | -0.95% | 2,570,246 |
| Feb 4, 2026 | 185.05 | 189.65 | 183.64 | 187.39 | 187.39 | 1.40% | 6,298,856 |
| Feb 3, 2026 | 187.00 | 187.94 | 184.38 | 184.80 | 184.80 | -0.17% | 2,540,664 |
| Feb 2, 2026 | 182.50 | 185.76 | 182.02 | 185.11 | 185.11 | 1.26% | 1,553,763 |
| Feb 1, 2026 | 184.01 | 185.00 | 182.55 | 182.81 | 182.81 | -0.73% | 814,705 |
| Jan 30, 2026 | 184.63 | 185.27 | 183.11 | 184.15 | 184.15 | -0.23% | 1,213,892 |
| Jan 29, 2026 | 185.80 | 185.99 | 183.96 | 184.57 | 184.57 | -0.39% | 1,427,789 |
| Jan 28, 2026 | 184.49 | 186.39 | 183.52 | 185.30 | 185.30 | 1.05% | 1,476,317 |
| Jan 27, 2026 | 184.00 | 184.90 | 182.00 | 183.38 | 183.38 | -0.16% | 1,594,944 |
| Jan 23, 2026 | 186.50 | 186.50 | 183.10 | 183.68 | 183.68 | -1.27% | 1,082,808 |
| Jan 22, 2026 | 186.49 | 187.10 | 184.99 | 186.04 | 186.04 | 0.13% | 1,938,104 |
| Jan 21, 2026 | 182.80 | 186.45 | 180.66 | 185.80 | 185.80 | 1.67% | 4,252,638 |
| Jan 20, 2026 | 183.80 | 183.94 | 182.66 | 182.75 | 182.75 | -0.55% | 2,993,156 |
| Jan 19, 2026 | 185.18 | 185.40 | 183.10 | 183.76 | 183.76 | -0.82% | 2,481,135 |
| Jan 16, 2026 | 187.57 | 187.65 | 185.11 | 185.28 | 185.28 | -1.22% | 2,525,284 |
| Jan 14, 2026 | 187.47 | 188.70 | 186.94 | 187.57 | 187.57 | 0.05% | 1,021,528 |
| Jan 13, 2026 | 187.52 | 187.98 | 186.90 | 187.47 | 187.47 | 0.16% | 1,012,946 |
| Jan 12, 2026 | 188.93 | 189.40 | 185.50 | 187.17 | 187.17 | -0.78% | 3,302,774 |
| Jan 9, 2026 | 188.72 | 190.38 | 187.14 | 188.65 | 188.65 | -0.04% | 1,699,403 |
| Jan 8, 2026 | 190.13 | 190.81 | 188.50 | 188.72 | 188.72 | -0.74% | 2,080,464 |
| Jan 7, 2026 | 190.01 | 190.83 | 188.49 | 190.12 | 190.12 | -0.14% | 1,638,920 |
| Jan 6, 2026 | 192.00 | 192.00 | 189.80 | 190.39 | 190.39 | -0.65% | 1,366,909 |
| Jan 5, 2026 | 193.35 | 195.73 | 191.30 | 191.64 | 191.64 | 0.07% | 1,937,214 |
| Jan 2, 2026 | 191.00 | 194.24 | 190.10 | 191.50 | 191.50 | 0.37% | 2,680,126 |
| Jan 1, 2026 | 193.30 | 193.45 | 190.01 | 190.79 | 190.79 | -0.91% | 1,116,643 |
| Dec 31, 2025 | 189.64 | 194.25 | 187.94 | 192.55 | 192.55 | 2.07% | 4,479,975 |
| Dec 30, 2025 | 190.16 | 190.42 | 188.10 | 188.65 | 188.65 | -0.80% | 2,094,995 |
| Dec 29, 2025 | 192.60 | 193.45 | 189.01 | 190.18 | 190.18 | -1.71% | 5,054,408 |
| Dec 26, 2025 | 193.89 | 198.13 | 191.35 | 193.48 | 193.48 | 2.16% | 16,924,560 |
| Dec 24, 2025 | 185.93 | 202.40 | 183.81 | 189.39 | 189.39 | 1.86% | 46,447,630 |
| Dec 23, 2025 | 185.00 | 190.56 | 184.06 | 185.93 | 185.93 | 1.08% | 2,824,376 |
| Dec 22, 2025 | 183.10 | 185.00 | 182.41 | 183.94 | 183.94 | 0.61% | 1,263,592 |
| Dec 19, 2025 | 183.52 | 183.60 | 181.70 | 182.82 | 182.82 | -0.28% | 888,709 |
| Dec 18, 2025 | 182.86 | 184.24 | 181.28 | 183.34 | 183.34 | 0.26% | 790,011 |
| Dec 17, 2025 | 182.90 | 184.02 | 182.01 | 182.86 | 182.86 | 0.11% | 877,137 |
| Dec 16, 2025 | 183.63 | 183.63 | 181.95 | 182.66 | 182.66 | -0.53% | 808,261 |
| Dec 15, 2025 | 183.30 | 184.27 | 182.06 | 183.63 | 183.63 | -0.19% | 890,233 |
| Dec 12, 2025 | 184.41 | 184.55 | 183.65 | 183.98 | 183.98 | 0.07% | 834,461 |
| Dec 11, 2025 | 187.50 | 187.50 | 183.50 | 183.86 | 183.86 | -1.48% | 1,370,381 |
| Dec 10, 2025 | 188.71 | 189.00 | 185.90 | 186.63 | 186.63 | -1.10% | 925,754 |
| Dec 9, 2025 | 187.60 | 190.00 | 185.21 | 188.71 | 188.71 | -0.21% | 1,345,969 |
| Dec 8, 2025 | 191.16 | 192.80 | 187.51 | 189.10 | 189.10 | -1.11% | 1,300,261 |
| Dec 5, 2025 | 191.28 | 191.50 | 190.69 | 191.23 | 191.23 | -0.03% | 572,695 |
| Dec 4, 2025 | 192.00 | 192.00 | 190.52 | 191.28 | 191.28 | -0.37% | 824,820 |
| Dec 3, 2025 | 191.79 | 193.95 | 190.51 | 192.00 | 192.00 | 0.26% | 1,342,220 |
| Dec 2, 2025 | 191.13 | 192.51 | 189.90 | 191.50 | 191.50 | 0.19% | 921,676 |
| Dec 1, 2025 | 193.00 | 193.40 | 190.70 | 191.13 | 191.13 | -0.58% | 915,914 |
| Nov 28, 2025 | 190.74 | 192.50 | 189.66 | 192.25 | 192.25 | 0.51% | 982,132 |
| Nov 27, 2025 | 191.50 | 193.00 | 190.75 | 191.27 | 191.27 | -0.38% | 691,591 |
| Nov 26, 2025 | 191.65 | 192.82 | 190.33 | 192.00 | 192.00 | 0.19% | 817,981 |
| Nov 25, 2025 | 194.01 | 194.25 | 190.26 | 191.64 | 191.64 | -1.22% | 1,153,660 |
| Nov 24, 2025 | 188.70 | 195.00 | 188.20 | 194.01 | 194.01 | 2.64% | 2,372,635 |
| Nov 21, 2025 | 190.05 | 190.46 | 188.01 | 189.02 | 189.02 | -0.87% | 1,249,233 |
| Nov 20, 2025 | 191.25 | 192.40 | 190.20 | 190.68 | 190.68 | -0.10% | 691,357 |
| Nov 19, 2025 | 191.18 | 191.66 | 190.38 | 190.87 | 190.87 | -0.19% | 681,592 |
| Nov 18, 2025 | 193.02 | 193.45 | 191.07 | 191.23 | 191.23 | -1.16% | 840,921 |
| Nov 17, 2025 | 192.50 | 194.23 | 192.26 | 193.47 | 193.47 | 0.50% | 944,308 |
| Nov 14, 2025 | 191.60 | 192.89 | 191.45 | 192.50 | 192.50 | 0.13% | 625,514 |
| Nov 13, 2025 | 190.21 | 194.84 | 190.21 | 192.25 | 192.25 | 1.07% | 1,836,360 |
| Nov 12, 2025 | 191.50 | 192.40 | 189.95 | 190.21 | 190.21 | -0.71% | 1,545,460 |
| Nov 11, 2025 | 191.50 | 192.00 | 189.55 | 191.57 | 191.57 | 0.24% | 990,820 |
| Nov 10, 2025 | 191.00 | 192.31 | 190.52 | 191.12 | 191.12 | 0.01% | 759,672 |
| Nov 7, 2025 | 190.00 | 191.90 | 188.00 | 191.10 | 191.10 | 0.39% | 1,302,338 |
| Nov 6, 2025 | 194.30 | 194.49 | 190.00 | 190.36 | 190.36 | -1.73% | 1,631,177 |
| Nov 4, 2025 | 196.00 | 197.50 | 193.24 | 193.71 | 193.71 | -1.27% | 2,875,251 |
| Nov 3, 2025 | 195.01 | 196.55 | 193.33 | 196.21 | 196.21 | 0.62% | 1,147,536 |
| Oct 31, 2025 | 196.44 | 197.30 | 194.77 | 195.01 | 195.01 | -0.62% | 1,176,926 |
| Oct 30, 2025 | 197.89 | 198.54 | 195.88 | 196.23 | 196.23 | -0.84% | 1,299,470 |
| Oct 29, 2025 | 198.49 | 198.99 | 196.60 | 197.90 | 197.90 | -0.09% | 1,390,471 |
| Oct 28, 2025 | 198.68 | 199.26 | 197.71 | 198.07 | 198.07 | 0.19% | 696,061 |
| Oct 27, 2025 | 200.80 | 200.80 | 197.32 | 197.69 | 197.69 | -0.90% | 1,059,578 |
| Oct 24, 2025 | 200.30 | 200.63 | 198.66 | 199.49 | 199.49 | -0.40% | 810,550 |
| Oct 23, 2025 | 201.38 | 201.39 | 199.55 | 200.30 | 200.30 | -0.08% | 564,208 |
| Oct 21, 2025 | 200.20 | 201.60 | 200.20 | 200.46 | 200.46 | 0.20% | 209,545 |
| Oct 20, 2025 | 200.00 | 201.02 | 198.51 | 200.06 | 200.06 | 0.55% | 870,631 |
| Oct 17, 2025 | 200.00 | 200.40 | 197.80 | 198.96 | 198.96 | -0.48% | 1,004,025 |
| Oct 16, 2025 | 205.00 | 205.29 | 199.70 | 199.91 | 199.91 | -1.96% | 1,396,825 |
| Oct 15, 2025 | 199.00 | 207.20 | 198.81 | 203.90 | 203.90 | 2.70% | 3,345,221 |
| Oct 14, 2025 | 200.00 | 200.64 | 198.02 | 198.53 | 198.53 | -0.73% | 771,818 |
| Oct 13, 2025 | 199.90 | 201.29 | 199.12 | 199.99 | 199.99 | -0.26% | 929,252 |