Castrol India Limited (CASTROLIND.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 188.45 | 196.80 | 187.20 | 194.65 | 194.65 | 185,381 |
| May 30, 2024 | 186.65 | 188.95 | 185.40 | 187.65 | 187.65 | 160,084 |
| May 29, 2024 | 188.00 | 190.25 | 186.05 | 187.55 | 187.55 | 104,839 |
| May 28, 2024 | 190.05 | 191.45 | 186.75 | 187.30 | 187.30 | 171,182 |
| May 27, 2024 | 193.35 | 193.70 | 189.50 | 189.70 | 189.70 | 220,986 |
| May 24, 2024 | 195.25 | 197.90 | 191.90 | 193.20 | 193.20 | 537,957 |
| May 23, 2024 | 193.00 | 195.50 | 191.80 | 193.70 | 193.70 | 181,108 |
| May 22, 2024 | 194.05 | 195.30 | 191.20 | 192.65 | 192.65 | 181,652 |
| May 21, 2024 | 196.95 | 196.95 | 193.00 | 193.85 | 193.85 | 177,848 |
| May 17, 2024 | 190.80 | 195.25 | 190.50 | 193.60 | 193.60 | 188,438 |
| May 16, 2024 | 191.95 | 193.75 | 189.70 | 190.35 | 190.35 | 168,027 |
| May 15, 2024 | 191.05 | 193.70 | 188.65 | 189.20 | 189.20 | 155,374 |
| May 14, 2024 | 191.55 | 192.05 | 187.75 | 189.70 | 189.70 | 97,935 |
| May 13, 2024 | 191.50 | 193.95 | 185.95 | 189.35 | 189.35 | 196,114 |
| May 10, 2024 | 188.25 | 199.80 | 188.25 | 191.35 | 191.35 | 583,962 |
| May 09, 2024 | 196.55 | 196.55 | 186.60 | 187.75 | 187.75 | 161,761 |
| May 08, 2024 | 193.65 | 196.40 | 192.65 | 194.80 | 194.80 | 152,695 |
| May 07, 2024 | 200.55 | 200.75 | 192.55 | 193.55 | 193.55 | 294,709 |
| May 06, 2024 | 199.15 | 201.90 | 190.75 | 200.20 | 200.20 | 385,660 |
| May 03, 2024 | 204.25 | 204.25 | 194.60 | 196.45 | 196.45 | 630,106 |
| May 02, 2024 | 208.35 | 211.05 | 201.65 | 202.20 | 202.20 | 250,745 |
| Apr 30, 2024 | 213.95 | 213.95 | 209.70 | 210.65 | 210.65 | 172,862 |
| Apr 29, 2024 | 214.80 | 215.60 | 210.30 | 212.35 | 212.35 | 75,310 |
| Apr 26, 2024 | 212.25 | 215.70 | 210.60 | 212.55 | 212.55 | 304,541 |
| Apr 25, 2024 | 213.00 | 213.65 | 210.15 | 211.40 | 211.40 | 175,828 |
| Apr 24, 2024 | 210.05 | 216.00 | 209.65 | 212.45 | 212.45 | 326,098 |
| Apr 23, 2024 | 210.35 | 211.70 | 207.35 | 208.25 | 208.25 | 182,894 |
| Apr 22, 2024 | 209.85 | 213.65 | 207.05 | 208.20 | 208.20 | 104,232 |
| Apr 19, 2024 | 205.00 | 212.00 | 202.40 | 207.40 | 207.40 | 197,273 |
| Apr 18, 2024 | 213.25 | 215.60 | 206.85 | 208.25 | 208.25 | 290,590 |
| Apr 16, 2024 | 211.00 | 218.00 | 211.00 | 211.30 | 211.30 | 327,409 |
| Apr 15, 2024 | 217.10 | 218.95 | 210.10 | 210.80 | 210.80 | 277,583 |
| Apr 12, 2024 | 219.85 | 229.20 | 217.60 | 223.40 | 223.40 | 379,088 |
| Apr 10, 2024 | 224.00 | 230.00 | 219.20 | 220.30 | 220.30 | 649,501 |
| Apr 09, 2024 | 208.85 | 226.80 | 207.65 | 223.50 | 223.50 | 1,875,683 |
| Apr 08, 2024 | 210.05 | 211.90 | 205.75 | 208.20 | 208.20 | 96,494 |
| Apr 05, 2024 | 209.35 | 212.80 | 207.05 | 209.05 | 209.05 | 306,958 |
| Apr 04, 2024 | 211.90 | 212.55 | 206.40 | 209.15 | 209.15 | 111,959 |
| Apr 03, 2024 | 210.25 | 215.00 | 208.00 | 209.00 | 209.00 | 189,393 |
| Apr 02, 2024 | 202.75 | 211.85 | 201.00 | 211.15 | 211.15 | 652,020 |
| Apr 01, 2024 | 187.00 | 203.45 | 187.00 | 201.45 | 201.45 | 696,465 |
| Mar 28, 2024 | 190.00 | 191.10 | 185.40 | 186.00 | 186.00 | 312,073 |
| Mar 27, 2024 | 186.55 | 192.60 | 186.55 | 189.95 | 189.95 | 178,737 |
| Mar 26, 2024 | 191.15 | 192.50 | 186.00 | 186.50 | 186.50 | 325,319 |
| Mar 22, 2024 | 193.60 | 193.75 | 191.00 | 191.65 | 191.65 | 115,702 |
| Mar 21, 2024 | 195.75 | 195.75 | 192.30 | 193.60 | 193.60 | 118,192 |
| Mar 21, 2024 | 4.5 Dividend | |||||
| Mar 20, 2024 | 197.30 | 198.25 | 192.50 | 195.50 | 191.00 | 234,491 |
| Mar 19, 2024 | 201.35 | 201.35 | 195.60 | 196.60 | 192.07 | 147,644 |
| Mar 18, 2024 | 200.65 | 202.35 | 197.95 | 200.80 | 196.18 | 254,494 |
| Mar 15, 2024 | 199.25 | 202.65 | 193.35 | 197.25 | 192.71 | 195,576 |
| Mar 14, 2024 | 191.05 | 202.75 | 186.00 | 199.50 | 194.91 | 800,269 |
| Mar 13, 2024 | 205.35 | 207.60 | 189.35 | 191.55 | 187.14 | 815,050 |
| Mar 12, 2024 | 204.05 | 213.85 | 201.20 | 204.55 | 199.84 | 859,438 |
| Mar 11, 2024 | 209.85 | 210.35 | 201.05 | 202.10 | 197.45 | 146,229 |
| Mar 07, 2024 | 212.00 | 212.00 | 208.10 | 209.30 | 204.48 | 87,863 |
| Mar 06, 2024 | 215.15 | 215.15 | 207.05 | 210.05 | 205.22 | 226,063 |
| Mar 05, 2024 | 211.75 | 219.55 | 211.75 | 215.15 | 210.20 | 490,421 |
| Mar 04, 2024 | 215.50 | 215.50 | 209.25 | 211.75 | 206.88 | 234,059 |
| Mar 01, 2024 | 210.05 | 216.75 | 210.00 | 213.65 | 208.73 | 388,071 |
| Feb 29, 2024 | 197.95 | 210.95 | 194.95 | 208.30 | 203.51 | 652,217 |
| Feb 28, 2024 | 206.05 | 208.50 | 195.20 | 197.10 | 192.56 | 491,648 |
| Feb 27, 2024 | 199.80 | 208.20 | 199.45 | 205.20 | 200.48 | 529,578 |
| Feb 26, 2024 | 204.55 | 204.55 | 197.80 | 198.45 | 193.88 | 130,585 |
| Feb 23, 2024 | 204.20 | 205.30 | 201.65 | 204.25 | 199.55 | 254,228 |
| Feb 22, 2024 | 203.60 | 206.20 | 199.00 | 204.90 | 200.18 | 417,846 |
| Feb 21, 2024 | 208.75 | 209.85 | 200.75 | 201.95 | 197.30 | 410,166 |
| Feb 20, 2024 | 212.80 | 212.80 | 206.30 | 207.10 | 202.33 | 202,551 |
| Feb 19, 2024 | 209.65 | 214.00 | 206.10 | 212.60 | 207.71 | 578,364 |
| Feb 16, 2024 | 200.25 | 213.40 | 200.00 | 207.90 | 203.11 | 725,520 |
| Feb 15, 2024 | 198.20 | 203.80 | 197.80 | 198.70 | 194.13 | 155,084 |
| Feb 14, 2024 | 189.00 | 198.00 | 187.15 | 196.95 | 192.42 | 142,207 |
| Feb 13, 2024 | 193.90 | 195.25 | 186.75 | 190.90 | 186.51 | 347,825 |
| Feb 12, 2024 | 203.55 | 205.10 | 192.00 | 193.55 | 189.09 | 708,603 |
| Feb 09, 2024 | 198.50 | 205.90 | 191.65 | 201.80 | 197.15 | 849,897 |
| Feb 08, 2024 | 199.35 | 201.45 | 196.20 | 197.10 | 192.56 | 158,716 |
| Feb 07, 2024 | 203.00 | 203.55 | 197.55 | 198.30 | 193.74 | 622,155 |
| Feb 06, 2024 | 200.00 | 206.00 | 196.00 | 202.60 | 197.94 | 391,424 |
| Feb 05, 2024 | 202.20 | 207.40 | 195.30 | 198.05 | 193.49 | 771,070 |
| Feb 02, 2024 | 196.15 | 208.00 | 195.65 | 198.40 | 193.83 | 1,822,123 |
| Feb 01, 2024 | 197.10 | 199.45 | 187.25 | 189.80 | 185.43 | 199,474 |
| Jan 31, 2024 | 193.85 | 197.90 | 190.45 | 196.55 | 192.03 | 318,561 |
| Jan 30, 2024 | 192.00 | 197.55 | 189.25 | 191.50 | 187.09 | 701,351 |
| Jan 29, 2024 | 175.05 | 190.90 | 173.45 | 189.10 | 184.75 | 529,249 |
| Jan 25, 2024 | 178.20 | 178.20 | 174.75 | 175.00 | 170.97 | 121,154 |
| Jan 24, 2024 | 171.80 | 176.95 | 169.85 | 176.30 | 172.24 | 184,588 |
| Jan 23, 2024 | 176.35 | 179.35 | 169.85 | 171.80 | 167.85 | 471,171 |
| Jan 19, 2024 | 179.25 | 182.00 | 177.50 | 178.70 | 174.59 | 397,017 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 172.30 | 172.35 | 167.20 | 168.10 | 164.23 | 439,648 |
| Jan 16, 2024 | 178.85 | 178.85 | 171.05 | 173.20 | 169.21 | 167,477 |
| Jan 15, 2024 | 178.10 | 180.00 | 176.35 | 177.50 | 173.41 | 261,800 |
| Jan 12, 2024 | 180.90 | 181.00 | 177.15 | 177.90 | 173.81 | 174,820 |
| Jan 11, 2024 | 181.50 | 183.15 | 179.05 | 180.10 | 175.95 | 123,878 |
| Jan 10, 2024 | 180.00 | 181.90 | 177.25 | 180.40 | 176.25 | 148,126 |
| Jan 09, 2024 | 183.10 | 185.50 | 177.65 | 179.80 | 175.66 | 327,997 |
| Jan 08, 2024 | 188.75 | 189.05 | 179.25 | 180.65 | 176.49 | 394,166 |
| Jan 05, 2024 | 194.35 | 194.35 | 186.25 | 188.40 | 184.06 | 250,907 |
| Jan 04, 2024 | 189.10 | 195.55 | 189.00 | 193.10 | 188.66 | 302,903 |
| Jan 03, 2024 | 189.75 | 192.50 | 186.75 | 189.25 | 184.89 | 659,159 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.