Castrol India Limited CASTROLIND
NSE · India · Energy Minerals
INR 199.04-1.48 (-0.74%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 200.52 | +0.35% | INR 199.83 | INR 202.75 | INR 199.83 | 2.56M |
| 2026-09-29 | INR 199.83 | -0.60% | INR 200.20 | INR 202.80 | INR 198.10 | 5.83M |
| 2026-09-28 | INR 201.04 | -0.31% | INR 201.90 | INR 203.40 | INR 199.32 | 4.89M |
| 2026-09-25 | INR 201.67 | +3.53% | INR 194.80 | INR 202.10 | INR 194.23 | 13.24M |
| 2026-09-24 | INR 194.80 | +0.81% | INR 193.20 | INR 195.90 | INR 192.11 | 2.33M |
| 2026-09-23 | INR 193.23 | -1.22% | INR 195.95 | INR 195.95 | INR 190.10 | 3.64M |
| 2026-09-22 | INR 195.61 | +1.09% | INR 193.89 | INR 196.00 | INR 193.20 | 3.49M |
| 2026-09-21 | INR 193.50 | -1.85% | INR 197.14 | INR 197.20 | INR 193.15 | 2.91M |
| 2026-09-18 | INR 197.14 | +2.83% | INR 192.34 | INR 197.85 | INR 192.00 | 9.62M |
| 2026-09-17 | INR 191.72 | +1.53% | INR 189.40 | INR 192.87 | INR 188.80 | 4.92M |
| 2026-09-16 | INR 188.84 | +0.54% | INR 187.51 | INR 189.45 | INR 187.05 | 1.36M |
| 2026-09-15 | INR 187.82 | -0.11% | INR 187.80 | INR 188.25 | INR 187.20 | 2.08M |
| 2026-09-14 | INR 188.03 | 0.00% | INR 188.03 | INR 188.03 | INR 188.03 | 0 |
| 2026-09-11 | INR 188.03 | -0.02% | INR 187.80 | INR 189.00 | INR 187.05 | 1.12M |
| 2026-09-10 | INR 188.06 | -0.58% | INR 188.61 | INR 190.84 | INR 187.41 | 4.60M |
| 2026-09-09 | INR 189.16 | -0.16% | INR 188.96 | INR 189.90 | INR 188.30 | 2.95M |
| 2026-09-08 | INR 189.46 | +0.24% | INR 189.01 | INR 190.45 | INR 188.30 | 1.39M |
| 2026-09-07 | INR 189.01 | -0.66% | INR 191.80 | INR 191.80 | INR 188.17 | 1.64M |
| 2026-09-04 | INR 190.27 | +2.07% | INR 186.21 | INR 190.95 | INR 186.03 | 4.23M |
| 2026-09-03 | INR 186.42 | +0.18% | INR 186.50 | INR 186.95 | INR 185.22 | 875.11K |
| 2026-09-02 | INR 186.08 | +0.03% | INR 185.40 | INR 186.40 | INR 184.20 | 858.85K |
| 2026-09-01 | INR 186.02 | +0.83% | INR 184.74 | INR 186.45 | INR 184.40 | 680.71K |
| 2026-08-31 | INR 184.49 | -0.40% | INR 185.90 | INR 186.16 | INR 184.10 | 2.18M |
| 2026-08-28 | INR 185.24 | -0.02% | INR 185.55 | INR 186.95 | INR 185.06 | 848.40K |
| 2026-08-27 | INR 185.27 | -0.79% | INR 186.56 | INR 187.40 | INR 184.90 | 2.16M |
| 2026-08-26 | INR 186.75 | -0.07% | INR 186.86 | INR 187.50 | INR 185.55 | 1.19M |
| 2026-08-25 | INR 186.88 | +0.01% | INR 187.04 | INR 188.00 | INR 186.25 | 1.14M |
| 2026-08-24 | INR 186.87 | -0.48% | INR 187.60 | INR 187.98 | INR 186.55 | 1.05M |
| 2026-08-21 | INR 187.77 | -0.42% | INR 188.57 | INR 189.11 | INR 187.20 | 958.81K |
| 2026-08-20 | INR 188.57 | -0.10% | INR 189.20 | INR 189.49 | INR 188.05 | 1.11M |
| 2026-08-19 | INR 188.75 | +1.02% | INR 187.20 | INR 190.90 | INR 186.85 | 5.36M |
| 2026-08-18 | INR 186.85 | -0.37% | INR 186.71 | INR 187.90 | INR 186.10 | 1.10M |
| 2026-08-17 | INR 187.55 | +0.39% | INR 186.95 | INR 187.82 | INR 186.48 | 1.35M |
| 2026-08-14 | INR 186.82 | -0.32% | INR 187.39 | INR 188.00 | INR 186.52 | 1.41M |
| 2026-08-13 | INR 187.42 | -0.51% | INR 189.00 | INR 189.46 | INR 187.10 | 1.36M |
| 2026-08-12 | INR 188.38 | +0.84% | INR 186.50 | INR 190.45 | INR 186.11 | 5.11M |
| 2026-08-11 | INR 186.82 | -3.42% | INR 187.49 | INR 188.00 | INR 186.11 | 3.38M |
| 2026-08-10 | INR 193.43 | +0.70% | INR 193.27 | INR 193.67 | INR 192.25 | 6.49M |
| 2026-08-07 | INR 192.08 | -1.08% | INR 194.00 | INR 194.50 | INR 190.90 | 3.12M |
| 2026-08-06 | INR 194.17 | +1.37% | INR 192.45 | INR 195.00 | INR 191.62 | 9.76M |
| 2026-08-05 | INR 191.54 | +2.39% | INR 190.89 | INR 194.98 | INR 190.00 | 14.62M |
| 2026-08-04 | INR 187.06 | +0.66% | INR 186.75 | INR 188.95 | INR 186.10 | 3.14M |
| 2026-08-03 | INR 185.84 | +0.34% | INR 185.54 | INR 186.90 | INR 184.98 | 1.26M |
| 2026-07-31 | INR 185.21 | +0.21% | INR 185.15 | INR 185.61 | INR 184.93 | 866.97K |
| 2026-07-30 | INR 184.82 | -0.07% | INR 184.50 | INR 185.90 | INR 184.48 | 959.86K |
| 2026-07-29 | INR 184.95 | +0.48% | INR 184.10 | INR 185.20 | INR 184.00 | 782.64K |
| 2026-07-28 | INR 184.06 | -0.14% | INR 184.40 | INR 184.76 | INR 183.61 | 1.03M |
| 2026-07-27 | INR 184.32 | -0.25% | INR 185.09 | INR 185.64 | INR 184.05 | 1.19M |
| 2026-07-24 | INR 184.79 | -0.27% | INR 186.00 | INR 186.35 | INR 184.00 | 1.33M |
| 2026-07-23 | INR 185.29 | -0.26% | INR 186.30 | INR 188.95 | INR 184.81 | 3.12M |
| 2026-07-22 | INR 185.78 | +0.54% | INR 185.05 | INR 186.35 | INR 184.60 | 1.50M |
| 2026-07-21 | INR 184.78 | +0.28% | INR 184.10 | INR 185.43 | INR 184.10 | 976.30K |
| 2026-07-20 | INR 184.27 | -0.10% | INR 184.00 | INR 184.69 | INR 183.65 | 834.80K |
| 2026-07-17 | INR 184.45 | -0.09% | INR 184.51 | INR 185.35 | INR 183.52 | 1.30M |
| 2026-07-16 | INR 184.61 | +0.43% | INR 183.95 | INR 184.99 | INR 183.65 | 1.34M |
| 2026-07-15 | INR 183.82 | +0.13% | INR 183.54 | INR 184.14 | INR 183.50 | 827.26K |
| 2026-07-14 | INR 183.58 | 0.00% | INR 183.58 | INR 184.20 | INR 183.41 | 738.22K |
| 2026-07-13 | INR 183.58 | -0.14% | INR 183.75 | INR 184.94 | INR 183.05 | 910.07K |
| 2026-07-10 | INR 183.84 | +0.19% | INR 184.00 | INR 184.90 | INR 182.90 | 835.41K |
| 2026-07-09 | INR 183.50 | +0.10% | INR 183.11 | INR 184.00 | INR 183.11 | 867.57K |
| 2026-07-08 | INR 183.31 | -0.57% | INR 184.01 | INR 184.85 | INR 183.10 | 1.42M |
| 2026-07-07 | INR 184.36 | +0.09% | INR 184.40 | INR 185.60 | INR 184.01 | 836.84K |
| 2026-07-06 | INR 184.19 | -0.10% | INR 184.39 | INR 185.17 | INR 184.05 | 595.70K |
| 2026-07-03 | INR 184.37 | -0.04% | INR 184.70 | INR 185.90 | INR 184.20 | 657.69K |
| 2026-07-02 | INR 184.45 | +0.07% | INR 184.79 | INR 185.65 | INR 184.11 | 946.31K |
| 2026-07-01 | INR 184.33 | -0.05% | INR 185.80 | INR 186.38 | INR 184.10 | 738.44K |
| 2026-06-30 | INR 184.43 | -0.36% | INR 185.10 | INR 185.66 | INR 184.20 | 988.70K |
| 2026-06-29 | INR 185.10 | -0.15% | INR 185.55 | INR 186.50 | INR 184.10 | 2.96M |
| 2026-06-26 | INR 185.37 | 0.00% | INR 185.37 | INR 185.37 | INR 185.37 | 0 |
| 2026-06-25 | INR 185.37 | -1.23% | INR 188.35 | INR 188.37 | INR 185.11 | 1.62M |
| 2026-06-24 | INR 187.68 | +1.00% | INR 185.83 | INR 188.70 | INR 185.56 | 2.98M |
| 2026-06-23 | INR 185.83 | -0.25% | INR 186.99 | INR 187.49 | INR 184.51 | 1.18M |
| 2026-06-22 | INR 186.29 | +0.26% | INR 185.80 | INR 187.65 | INR 185.50 | 2.12M |
| 2026-06-19 | INR 185.80 | +0.67% | INR 184.00 | INR 185.90 | INR 184.00 | 1.15M |
| 2026-06-18 | INR 184.57 | +0.04% | INR 185.00 | INR 185.90 | INR 183.74 | 1.21M |
| 2026-06-17 | INR 184.49 | -0.50% | INR 186.04 | INR 186.30 | INR 184.01 | 1.06M |
| 2026-06-16 | INR 185.41 | -0.07% | INR 186.69 | INR 187.27 | INR 184.50 | 1.21M |
| 2026-06-15 | INR 185.54 | +1.57% | INR 184.98 | INR 188.30 | INR 184.50 | 4.29M |
| 2026-06-12 | INR 182.68 | +0.31% | INR 182.79 | INR 183.05 | INR 182.11 | 676.85K |
| 2026-06-11 | INR 182.11 | -0.26% | INR 182.01 | INR 182.59 | INR 181.21 | 448.73K |
| 2026-06-10 | INR 182.59 | +0.04% | INR 182.10 | INR 183.38 | INR 182.10 | 614.96K |
| 2026-06-09 | INR 182.51 | -0.30% | INR 183.20 | INR 183.82 | INR 182.11 | 628.09K |
| 2026-06-08 | INR 183.06 | -0.25% | INR 183.01 | INR 183.80 | INR 183.00 | 776.43K |
| 2026-06-05 | INR 183.52 | -0.11% | INR 183.75 | INR 185.49 | INR 183.50 | 728.53K |
| 2026-06-04 | INR 183.72 | +0.16% | INR 183.43 | INR 185.49 | INR 183.43 | 690.94K |
| 2026-06-03 | INR 183.43 | -0.15% | INR 183.75 | INR 183.89 | INR 182.61 | 671.42K |
| 2026-06-02 | INR 183.71 | -0.14% | INR 183.01 | INR 183.90 | INR 182.10 | 473.25K |
| 2026-06-01 | INR 183.97 | +0.41% | INR 183.00 | INR 186.00 | INR 183.00 | 696.51K |
| 2026-05-29 | INR 183.22 | -1.16% | INR 185.00 | INR 185.05 | INR 182.17 | 2.38M |
| 2026-05-28 | INR 185.37 | 0.00% | INR 185.37 | INR 185.37 | INR 185.37 | 0 |