Castrol India Limited (NSE:CASTROLIND)
India
· Delayed Price · Currency is INR 191.23
-0.05 (-0.03%)
At close: Dec 5, 2025
Castrol India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 199.80 | 201.82 | 199.38 | 200.51 | 200.51 | 0.34% | 1,145,617 |
| Oct 9, 2025 | 200.70 | 202.24 | 199.13 | 199.83 | 199.83 | -0.41% | 1,104,895 |
| Oct 8, 2025 | 202.28 | 203.75 | 200.00 | 200.65 | 200.65 | -0.81% | 1,184,544 |
| Oct 7, 2025 | 202.86 | 203.49 | 201.39 | 202.28 | 202.28 | -0.29% | 941,590 |
| Oct 6, 2025 | 203.00 | 203.34 | 201.40 | 202.86 | 202.86 | 0.10% | 863,246 |
| Oct 3, 2025 | 201.50 | 203.10 | 200.61 | 202.65 | 202.65 | 0.81% | 878,565 |
| Oct 1, 2025 | 200.10 | 202.50 | 197.75 | 201.03 | 201.03 | 0.70% | 1,887,376 |
| Sep 30, 2025 | 196.70 | 200.00 | 196.45 | 199.64 | 199.64 | 2.08% | 1,014,781 |
| Sep 29, 2025 | 196.00 | 198.70 | 195.10 | 195.57 | 195.57 | -0.06% | 1,184,349 |
| Sep 26, 2025 | 200.00 | 200.25 | 195.41 | 195.68 | 195.68 | -2.29% | 1,124,619 |
| Sep 25, 2025 | 202.74 | 202.74 | 200.00 | 200.26 | 200.26 | -1.22% | 601,390 |
| Sep 24, 2025 | 203.18 | 203.75 | 200.54 | 202.74 | 202.74 | -0.21% | 1,050,643 |