Castrol India Limited (CASTROLIND.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 204.00 | 204.05 | 194.60 | 196.40 | 196.40 | 6,275,448 |
| 02 May 2024 | 208.10 | 211.20 | 201.55 | 202.10 | 202.10 | 6,076,118 |
| 30 Apr 2024 | 213.70 | 213.70 | 209.40 | 210.90 | 210.90 | 2,149,125 |
| 29 Apr 2024 | 214.80 | 215.70 | 210.25 | 212.10 | 212.10 | 2,298,540 |
| 26 Apr 2024 | 213.60 | 215.60 | 210.60 | 212.70 | 212.70 | 2,897,471 |
| 25 Apr 2024 | 213.00 | 213.80 | 210.00 | 211.35 | 211.35 | 2,129,055 |
| 24 Apr 2024 | 210.40 | 216.00 | 209.45 | 212.40 | 212.40 | 4,081,667 |
| 23 Apr 2024 | 210.00 | 211.75 | 207.35 | 208.35 | 208.35 | 2,558,580 |
| 22 Apr 2024 | 209.60 | 213.85 | 206.90 | 208.15 | 208.15 | 2,627,366 |
| 19 Apr 2024 | 205.00 | 211.95 | 200.10 | 207.55 | 207.55 | 4,393,356 |
| 18 Apr 2024 | 213.00 | 215.70 | 206.65 | 208.40 | 208.40 | 3,492,157 |
| 16 Apr 2024 | 211.00 | 218.10 | 210.80 | 211.25 | 211.25 | 5,022,275 |
| 15 Apr 2024 | 217.50 | 218.10 | 210.00 | 210.80 | 210.80 | 6,493,823 |
| 12 Apr 2024 | 219.45 | 229.25 | 217.50 | 223.45 | 223.45 | 9,096,371 |
| 10 Apr 2024 | 223.90 | 230.40 | 219.00 | 220.45 | 220.45 | 10,091,680 |
| 09 Apr 2024 | 208.55 | 226.80 | 207.55 | 223.40 | 223.40 | 31,474,190 |
| 08 Apr 2024 | 210.40 | 211.95 | 206.00 | 207.50 | 207.50 | 2,274,752 |
| 05 Apr 2024 | 209.45 | 212.85 | 206.80 | 209.15 | 209.15 | 3,501,076 |
| 04 Apr 2024 | 210.50 | 212.60 | 206.25 | 209.05 | 209.05 | 2,473,877 |
| 03 Apr 2024 | 209.95 | 214.95 | 207.80 | 209.20 | 209.20 | 5,122,127 |
| 02 Apr 2024 | 203.00 | 211.95 | 201.00 | 211.25 | 211.25 | 10,615,824 |
| 01 Apr 2024 | 187.00 | 203.65 | 187.00 | 201.40 | 201.40 | 7,353,370 |
| 28 Mar 2024 | 190.25 | 191.10 | 185.20 | 185.95 | 185.95 | 2,970,499 |
| 27 Mar 2024 | 187.00 | 192.60 | 187.00 | 189.75 | 189.75 | 3,802,696 |
| 26 Mar 2024 | 191.40 | 191.40 | 186.10 | 186.75 | 186.75 | 2,769,845 |
| 22 Mar 2024 | 193.00 | 193.50 | 191.00 | 191.50 | 191.50 | 2,228,299 |
| 21 Mar 2024 | 196.00 | 196.00 | 192.10 | 193.65 | 193.65 | 2,739,059 |
| 21 Mar 2024 | 4.5 Dividend | |||||
| 20 Mar 2024 | 197.00 | 198.15 | 192.50 | 195.70 | 191.20 | 3,000,847 |
| 20 Mar 2024 | 4.5 Dividend | |||||
| 19 Mar 2024 | 200.50 | 200.90 | 195.60 | 196.40 | 187.49 | 2,776,015 |
| 18 Mar 2024 | 199.10 | 202.20 | 197.85 | 200.90 | 191.78 | 3,219,055 |
| 15 Mar 2024 | 198.95 | 202.70 | 193.05 | 197.15 | 188.20 | 3,891,138 |
| 14 Mar 2024 | 191.50 | 202.70 | 186.05 | 199.70 | 190.64 | 5,909,761 |
| 13 Mar 2024 | 205.00 | 207.60 | 189.25 | 191.55 | 182.86 | 6,531,109 |
| 12 Mar 2024 | 205.90 | 213.90 | 201.20 | 204.00 | 194.74 | 9,987,949 |
| 11 Mar 2024 | 209.50 | 210.20 | 201.00 | 201.95 | 192.79 | 3,482,834 |
| 07 Mar 2024 | 210.25 | 211.45 | 208.15 | 209.50 | 199.99 | 1,879,889 |
| 06 Mar 2024 | 214.90 | 215.00 | 207.00 | 210.15 | 200.61 | 4,204,409 |
| 05 Mar 2024 | 212.00 | 219.60 | 211.85 | 215.20 | 205.43 | 6,598,657 |
| 04 Mar 2024 | 215.30 | 215.40 | 209.20 | 211.75 | 202.14 | 4,950,508 |
| 01 Mar 2024 | 210.80 | 216.80 | 209.95 | 213.65 | 203.95 | 11,655,383 |
| 29 Feb 2024 | 197.35 | 211.00 | 194.90 | 208.40 | 198.94 | 8,294,116 |
| 28 Feb 2024 | 206.65 | 208.50 | 195.05 | 197.10 | 188.16 | 5,015,855 |
| 27 Feb 2024 | 199.25 | 208.25 | 199.25 | 205.20 | 195.89 | 6,921,855 |
| 26 Feb 2024 | 204.00 | 204.50 | 197.75 | 198.45 | 189.44 | 2,870,523 |
| 23 Feb 2024 | 203.90 | 205.40 | 201.60 | 204.30 | 195.03 | 3,359,438 |
| 22 Feb 2024 | 203.05 | 206.20 | 199.00 | 204.70 | 195.41 | 4,750,319 |
| 21 Feb 2024 | 208.45 | 209.90 | 200.70 | 201.95 | 192.79 | 3,977,613 |
| 20 Feb 2024 | 212.45 | 212.45 | 206.10 | 207.10 | 197.70 | 4,258,958 |
| 19 Feb 2024 | 208.80 | 213.80 | 206.10 | 212.70 | 203.05 | 8,254,641 |
| 16 Feb 2024 | 200.00 | 213.50 | 199.65 | 207.70 | 198.27 | 22,037,786 |
| 15 Feb 2024 | 198.50 | 203.80 | 197.55 | 198.75 | 189.73 | 4,679,723 |
| 14 Feb 2024 | 189.00 | 198.00 | 187.15 | 197.10 | 188.16 | 2,809,365 |
| 13 Feb 2024 | 194.80 | 195.25 | 186.55 | 191.00 | 182.33 | 4,723,642 |
| 12 Feb 2024 | 203.00 | 205.30 | 192.15 | 193.70 | 184.91 | 5,478,947 |
| 09 Feb 2024 | 198.35 | 206.00 | 191.60 | 201.60 | 192.45 | 11,761,656 |
| 08 Feb 2024 | 199.35 | 201.45 | 196.00 | 197.10 | 188.16 | 3,180,026 |
| 07 Feb 2024 | 203.00 | 203.65 | 197.55 | 198.35 | 189.35 | 3,466,562 |
| 06 Feb 2024 | 199.70 | 206.00 | 195.95 | 202.50 | 193.31 | 8,433,036 |
| 05 Feb 2024 | 204.50 | 207.45 | 195.30 | 198.10 | 189.11 | 9,370,696 |
| 02 Feb 2024 | 196.75 | 208.10 | 195.50 | 198.40 | 189.40 | 28,691,987 |
| 01 Feb 2024 | 197.65 | 199.40 | 187.00 | 189.55 | 180.95 | 5,036,128 |
| 31 Jan 2024 | 193.00 | 197.90 | 190.60 | 196.70 | 187.77 | 7,640,591 |
| 30 Jan 2024 | 191.75 | 197.80 | 189.30 | 191.60 | 182.91 | 14,430,295 |
| 29 Jan 2024 | 175.30 | 191.00 | 173.25 | 189.25 | 180.66 | 16,622,108 |
| 25 Jan 2024 | 178.45 | 178.45 | 174.50 | 175.10 | 167.15 | 1,775,150 |
| 24 Jan 2024 | 172.00 | 177.00 | 169.80 | 176.50 | 168.49 | 1,945,438 |
| 23 Jan 2024 | 179.05 | 179.80 | 169.80 | 171.85 | 164.05 | 3,935,730 |
| 19 Jan 2024 | 179.00 | 182.25 | 177.55 | 178.80 | 170.69 | 5,416,799 |
| 18 Jan 2024 | 167.65 | 180.00 | 166.05 | 177.45 | 169.40 | 17,216,182 |
| 17 Jan 2024 | 171.00 | 172.45 | 167.25 | 167.95 | 160.33 | 4,783,019 |
| 16 Jan 2024 | 177.60 | 178.40 | 170.95 | 173.05 | 165.20 | 3,749,230 |
| 15 Jan 2024 | 178.85 | 180.00 | 176.15 | 177.60 | 169.54 | 2,337,026 |
| 12 Jan 2024 | 180.50 | 180.95 | 177.00 | 177.75 | 169.68 | 2,078,937 |
| 11 Jan 2024 | 181.75 | 183.25 | 179.10 | 180.00 | 171.83 | 2,669,205 |
| 10 Jan 2024 | 179.85 | 181.95 | 177.05 | 180.45 | 172.26 | 3,726,489 |
| 09 Jan 2024 | 183.25 | 185.45 | 177.50 | 180.15 | 171.97 | 6,810,193 |
| 08 Jan 2024 | 188.95 | 189.00 | 179.05 | 180.70 | 172.50 | 5,227,546 |
| 05 Jan 2024 | 194.10 | 194.10 | 186.50 | 188.25 | 179.71 | 6,203,212 |
| 04 Jan 2024 | 189.00 | 195.60 | 189.00 | 193.25 | 184.48 | 8,817,370 |
| 03 Jan 2024 | 189.90 | 192.60 | 186.75 | 189.30 | 180.71 | 7,466,454 |
| 02 Jan 2024 | 191.70 | 194.40 | 184.15 | 189.00 | 180.42 | 13,613,043 |
| 01 Jan 2024 | 179.75 | 196.40 | 178.65 | 191.70 | 183.00 | 28,004,549 |
| 29 Dec 2023 | 180.80 | 182.40 | 176.60 | 179.75 | 171.59 | 7,607,037 |
| 28 Dec 2023 | 179.00 | 188.80 | 178.20 | 179.95 | 171.78 | 21,997,511 |
| 27 Dec 2023 | 185.00 | 187.70 | 176.60 | 177.25 | 169.21 | 23,457,074 |
| 26 Dec 2023 | 164.90 | 186.00 | 164.20 | 182.55 | 174.27 | 49,755,772 |
| 22 Dec 2023 | 152.90 | 167.15 | 152.05 | 162.55 | 155.17 | 39,554,895 |
| 21 Dec 2023 | 145.00 | 152.15 | 143.50 | 151.70 | 144.82 | 5,551,321 |
| 20 Dec 2023 | 153.55 | 156.00 | 144.10 | 145.50 | 138.90 | 8,394,395 |
| 19 Dec 2023 | 148.80 | 154.60 | 148.00 | 152.45 | 145.53 | 12,011,999 |
| 18 Dec 2023 | 146.50 | 150.95 | 145.20 | 147.60 | 140.90 | 5,110,099 |
| 15 Dec 2023 | 149.75 | 152.30 | 145.05 | 146.05 | 139.42 | 6,278,155 |
| 14 Dec 2023 | 139.20 | 150.95 | 139.15 | 148.25 | 141.52 | 16,472,187 |
| 13 Dec 2023 | 138.80 | 139.15 | 137.95 | 138.55 | 132.26 | 959,505 |
| 12 Dec 2023 | 142.05 | 142.05 | 138.30 | 138.80 | 132.50 | 1,478,309 |
| 11 Dec 2023 | 141.20 | 142.45 | 140.10 | 140.55 | 134.17 | 1,479,794 |
| 08 Dec 2023 | 140.15 | 141.20 | 139.00 | 140.45 | 134.08 | 1,151,168 |
| 07 Dec 2023 | 140.40 | 141.85 | 138.95 | 139.45 | 133.12 | 1,603,564 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.