Castrol India Limited (NSE:CASTROLIND)
India
· Delayed Price · Currency is INR 184.00
-0.51 (-0.28%)
Apr 28, 2026, 3:30 PM IST
Castrol India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 178.00 | 179.79 | 176.11 | 178.57 | 178.57 | -0.47% | 1,150,509 |
| Apr 10, 2026 | 180.60 | 180.70 | 178.65 | 179.42 | 179.42 | - | 1,308,423 |
| Apr 9, 2026 | 179.25 | 181.05 | 178.20 | 179.42 | 179.42 | 0.09% | 1,737,421 |
| Apr 8, 2026 | 180.50 | 182.30 | 179.00 | 179.25 | 179.25 | 0.45% | 2,156,614 |
| Apr 7, 2026 | 178.26 | 179.00 | 176.94 | 178.45 | 178.45 | -0.39% | 645,351 |
| Apr 6, 2026 | 177.92 | 179.55 | 175.79 | 179.14 | 179.14 | 0.69% | 989,066 |
| Apr 2, 2026 | 174.97 | 178.40 | 173.52 | 177.92 | 177.92 | 0.91% | 1,160,615 |
| Apr 1, 2026 | 176.10 | 178.40 | 174.90 | 176.32 | 176.32 | 1.61% | 1,568,599 |
| Mar 30, 2026 | 174.99 | 175.21 | 173.30 | 173.52 | 173.52 | -0.89% | 2,330,191 |
| Mar 27, 2026 | 178.04 | 178.20 | 175.00 | 175.08 | 175.08 | -1.66% | 2,157,681 |
| Mar 25, 2026 | 175.00 | 178.61 | 173.78 | 178.04 | 178.04 | 2.45% | 1,948,013 |
| Mar 24, 2026 | 178.01 | 179.09 | 170.10 | 173.78 | 173.78 | -1.98% | 5,430,058 |
| Mar 23, 2026 | 182.50 | 183.70 | 177.10 | 177.29 | 177.29 | -5.36% | 3,759,032 |
| Mar 20, 2026 | 187.75 | 188.50 | 186.25 | 187.34 | 182.09 | 0.32% | 4,664,754 |
| Mar 19, 2026 | 186.50 | 188.06 | 186.10 | 186.75 | 181.52 | -0.25% | 2,847,636 |
| Mar 18, 2026 | 186.99 | 187.45 | 186.21 | 187.21 | 181.96 | 0.39% | 2,314,352 |
| Mar 17, 2026 | 187.10 | 187.10 | 185.50 | 186.48 | 181.25 | 0.08% | 1,297,171 |
| Mar 16, 2026 | 186.22 | 186.60 | 185.05 | 186.34 | 181.12 | 0.06% | 2,607,795 |
| Mar 13, 2026 | 185.40 | 186.61 | 185.40 | 186.22 | 181.00 | 0.34% | 2,156,127 |
| Mar 12, 2026 | 186.10 | 186.29 | 185.00 | 185.59 | 180.39 | -0.11% | 1,465,064 |
| Mar 11, 2026 | 186.75 | 186.75 | 185.68 | 185.79 | 180.58 | -0.09% | 952,210 |
| Mar 10, 2026 | 186.80 | 186.87 | 185.50 | 185.96 | 180.75 | 0.27% | 1,320,549 |
| Mar 9, 2026 | 185.60 | 186.48 | 184.50 | 185.46 | 180.26 | -0.73% | 1,891,984 |
| Mar 6, 2026 | 186.00 | 187.77 | 186.00 | 186.82 | 181.58 | 0.18% | 1,145,757 |
| Mar 5, 2026 | 185.50 | 187.18 | 185.50 | 186.48 | 181.25 | 0.71% | 1,272,727 |
| Mar 4, 2026 | 185.10 | 185.75 | 184.50 | 185.17 | 179.98 | -0.35% | 1,820,623 |
| Mar 2, 2026 | 185.20 | 186.94 | 184.10 | 185.82 | 180.61 | -0.58% | 2,091,159 |
| Feb 27, 2026 | 187.90 | 188.85 | 186.50 | 186.91 | 181.67 | -0.39% | 981,088 |
| Feb 26, 2026 | 187.00 | 188.23 | 186.85 | 187.65 | 182.39 | 0.44% | 966,283 |
| Feb 25, 2026 | 187.13 | 187.74 | 186.25 | 186.83 | 181.59 | -0.06% | 996,108 |
| Feb 24, 2026 | 187.30 | 187.40 | 186.05 | 186.94 | 181.70 | -0.19% | 1,100,461 |
| Feb 23, 2026 | 187.74 | 188.38 | 186.80 | 187.30 | 182.05 | -0.23% | 960,996 |
| Feb 20, 2026 | 188.00 | 188.68 | 186.31 | 187.74 | 182.48 | 0.05% | 1,059,246 |
| Feb 19, 2026 | 188.24 | 190.10 | 187.50 | 187.65 | 182.39 | -0.31% | 2,122,989 |
| Feb 18, 2026 | 188.00 | 188.99 | 187.72 | 188.24 | 182.96 | 0.28% | 1,119,865 |
| Feb 17, 2026 | 186.90 | 187.98 | 186.42 | 187.72 | 182.46 | 0.77% | 878,739 |
| Feb 16, 2026 | 185.20 | 186.88 | 185.10 | 186.29 | 181.07 | 0.59% | 891,106 |
| Feb 13, 2026 | 186.01 | 186.99 | 185.00 | 185.20 | 180.01 | -0.81% | 1,622,832 |
| Feb 12, 2026 | 186.88 | 187.90 | 185.51 | 186.71 | 181.48 | -0.09% | 1,487,736 |
| Feb 11, 2026 | 188.00 | 188.10 | 185.05 | 186.88 | 181.64 | -0.51% | 1,875,117 |
| Feb 10, 2026 | 189.50 | 189.50 | 187.10 | 187.83 | 182.57 | -0.65% | 1,502,958 |
| Feb 9, 2026 | 185.55 | 189.60 | 185.55 | 189.05 | 183.75 | 2.06% | 2,990,451 |
| Feb 6, 2026 | 185.61 | 186.47 | 184.10 | 185.23 | 180.04 | -0.20% | 2,745,718 |
| Feb 5, 2026 | 187.05 | 187.10 | 184.90 | 185.61 | 180.41 | -0.95% | 2,570,246 |
| Feb 4, 2026 | 185.05 | 189.65 | 183.64 | 187.39 | 182.14 | 1.40% | 6,298,856 |
| Feb 3, 2026 | 187.00 | 187.94 | 184.38 | 184.80 | 179.62 | -0.17% | 2,540,664 |
| Feb 2, 2026 | 182.50 | 185.76 | 182.02 | 185.11 | 179.92 | 1.26% | 1,553,763 |
| Feb 1, 2026 | 184.01 | 185.00 | 182.55 | 182.81 | 177.69 | -0.73% | 814,705 |
| Jan 30, 2026 | 184.63 | 185.27 | 183.11 | 184.15 | 178.99 | -0.23% | 1,213,892 |
| Jan 29, 2026 | 185.80 | 185.99 | 183.96 | 184.57 | 179.40 | -0.39% | 1,427,789 |
| Jan 28, 2026 | 184.49 | 186.39 | 183.52 | 185.30 | 180.11 | 1.05% | 1,476,317 |
| Jan 27, 2026 | 184.00 | 184.90 | 182.00 | 183.38 | 178.24 | -0.16% | 1,594,944 |
| Jan 23, 2026 | 186.50 | 186.50 | 183.10 | 183.68 | 178.53 | -1.27% | 1,082,808 |
| Jan 22, 2026 | 186.49 | 187.10 | 184.99 | 186.04 | 180.83 | 0.13% | 1,938,104 |
| Jan 21, 2026 | 182.80 | 186.45 | 180.66 | 185.80 | 180.59 | 1.67% | 4,252,638 |
| Jan 20, 2026 | 183.80 | 183.94 | 182.66 | 182.75 | 177.63 | -0.55% | 2,993,156 |
| Jan 19, 2026 | 185.18 | 185.40 | 183.10 | 183.76 | 178.61 | -0.82% | 2,481,135 |
| Jan 16, 2026 | 187.57 | 187.65 | 185.11 | 185.28 | 180.09 | -1.22% | 2,525,284 |
| Jan 14, 2026 | 187.47 | 188.70 | 186.94 | 187.57 | 182.31 | 0.05% | 1,021,528 |
| Jan 13, 2026 | 187.52 | 187.98 | 186.90 | 187.47 | 182.22 | 0.16% | 1,012,946 |
| Jan 12, 2026 | 188.93 | 189.40 | 185.50 | 187.17 | 181.92 | -0.78% | 3,302,774 |
| Jan 9, 2026 | 188.72 | 190.38 | 187.14 | 188.65 | 183.36 | -0.04% | 1,699,403 |
| Jan 8, 2026 | 190.13 | 190.81 | 188.50 | 188.72 | 183.43 | -0.74% | 2,080,464 |
| Jan 7, 2026 | 190.01 | 190.83 | 188.49 | 190.12 | 184.79 | -0.14% | 1,638,920 |
| Jan 6, 2026 | 192.00 | 192.00 | 189.80 | 190.39 | 185.05 | -0.65% | 1,366,909 |
| Jan 5, 2026 | 193.35 | 195.73 | 191.30 | 191.64 | 186.27 | 0.07% | 1,937,214 |
| Jan 2, 2026 | 191.00 | 194.24 | 190.10 | 191.50 | 186.13 | 0.37% | 2,680,126 |
| Jan 1, 2026 | 193.30 | 193.45 | 190.01 | 190.79 | 185.44 | -0.91% | 1,116,643 |
| Dec 31, 2025 | 189.64 | 194.25 | 187.94 | 192.55 | 187.15 | 2.07% | 4,479,975 |
| Dec 30, 2025 | 190.16 | 190.42 | 188.10 | 188.65 | 183.36 | -0.80% | 2,094,995 |
| Dec 29, 2025 | 192.60 | 193.45 | 189.01 | 190.18 | 184.85 | -1.71% | 5,054,408 |
| Dec 26, 2025 | 193.89 | 198.13 | 191.35 | 193.48 | 188.06 | 2.16% | 16,924,560 |
| Dec 24, 2025 | 185.93 | 202.40 | 183.81 | 189.39 | 184.08 | 1.86% | 46,447,630 |
| Dec 23, 2025 | 185.00 | 190.56 | 184.06 | 185.93 | 180.72 | 1.08% | 2,824,376 |
| Dec 22, 2025 | 183.10 | 185.00 | 182.41 | 183.94 | 178.79 | 0.61% | 1,263,592 |
| Dec 19, 2025 | 183.52 | 183.60 | 181.70 | 182.82 | 177.70 | -0.28% | 888,709 |
| Dec 18, 2025 | 182.86 | 184.24 | 181.28 | 183.34 | 178.20 | 0.26% | 790,011 |
| Dec 17, 2025 | 182.90 | 184.02 | 182.01 | 182.86 | 177.74 | 0.11% | 877,137 |
| Dec 16, 2025 | 183.63 | 183.63 | 181.95 | 182.66 | 177.54 | -0.53% | 808,261 |
| Dec 15, 2025 | 183.30 | 184.27 | 182.06 | 183.63 | 178.48 | -0.19% | 890,233 |
| Dec 12, 2025 | 184.41 | 184.55 | 183.65 | 183.98 | 178.82 | 0.07% | 834,461 |
| Dec 11, 2025 | 187.50 | 187.50 | 183.50 | 183.86 | 178.71 | -1.48% | 1,370,381 |
| Dec 10, 2025 | 188.71 | 189.00 | 185.90 | 186.63 | 181.40 | -1.10% | 925,754 |
| Dec 9, 2025 | 187.60 | 190.00 | 185.21 | 188.71 | 183.42 | -0.21% | 1,345,969 |
| Dec 8, 2025 | 191.16 | 192.80 | 187.51 | 189.10 | 183.80 | -1.11% | 1,300,261 |
| Dec 5, 2025 | 191.28 | 191.50 | 190.69 | 191.23 | 185.87 | -0.03% | 572,695 |
| Dec 4, 2025 | 192.00 | 192.00 | 190.52 | 191.28 | 185.92 | -0.37% | 824,820 |
| Dec 3, 2025 | 191.79 | 193.95 | 190.51 | 192.00 | 186.62 | 0.26% | 1,342,220 |
| Dec 2, 2025 | 191.13 | 192.51 | 189.90 | 191.50 | 186.13 | 0.19% | 921,676 |
| Dec 1, 2025 | 193.00 | 193.40 | 190.70 | 191.13 | 185.77 | -0.58% | 915,914 |