Canada markets closed

Castrol India Limited (CASTROLIND.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
210.64-0.06 (-0.03%)
At close: 03:30PM IST
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2024212.70214.30208.41210.64210.645,638,145
Jun 20, 2024205.87212.00205.01210.70210.708,841,830
Jun 19, 2024203.49208.59203.01204.87204.875,634,105
Jun 18, 2024205.50205.89202.00202.71202.712,481,319
Jun 14, 2024203.80206.65202.11203.93203.933,189,203
Jun 13, 2024206.90207.00202.00202.50202.502,466,847
Jun 12, 2024201.65209.16201.01205.01205.017,229,667
Jun 11, 2024202.03204.30199.11200.05200.052,555,176
Jun 10, 2024196.99205.49195.61202.03202.037,817,870
Jun 07, 2024189.45197.30188.45194.95194.953,914,877
Jun 06, 2024188.55192.00187.05188.05188.052,767,627
Jun 05, 2024182.00189.00178.60186.65186.652,016,510
Jun 04, 2024192.75193.00167.05180.65180.653,817,455
Jun 03, 2024200.00200.65191.25192.05192.053,738,087
May 31, 2024188.20197.05187.00195.05195.054,047,297
May 30, 2024187.25189.00185.45187.75187.751,367,208
May 29, 2024187.15190.35186.10187.30187.301,333,060
May 28, 2024190.55191.65186.90187.20187.201,589,723
May 27, 2024193.50194.00189.50189.70189.702,170,344
May 24, 2024194.45198.00191.90193.05193.052,854,183
May 23, 2024193.20195.70191.80193.75193.751,918,987
May 22, 2024194.25195.20191.10192.60192.601,435,445
May 21, 2024195.45197.05193.00193.80193.801,849,805
May 17, 2024191.40195.40190.25193.70193.702,328,866
May 16, 2024190.95193.80189.50190.30190.301,962,630
May 15, 2024190.95193.85188.55189.15189.151,979,587
May 14, 2024191.00192.15187.70189.65189.652,627,299
May 13, 2024191.70192.60186.00189.40189.402,994,520
May 10, 2024188.50199.90188.20191.40191.4010,979,522
May 09, 2024194.80195.50186.15187.35187.352,523,744
May 08, 2024193.95196.50192.50194.85194.851,668,632
May 07, 2024200.80200.85192.50193.55193.553,432,644
May 06, 2024198.40201.00191.00199.95199.954,327,056
May 03, 2024204.00204.05194.60196.40196.406,275,448
May 02, 2024208.10211.20201.55202.10202.106,076,118
Apr 30, 2024213.70213.70209.40210.90210.902,149,125
Apr 29, 2024214.80215.70210.25212.10212.102,298,540
Apr 26, 2024213.60215.60210.60212.70212.702,897,471
Apr 25, 2024213.00213.80210.00211.35211.352,129,055
Apr 24, 2024210.40216.00209.45212.40212.404,081,667
Apr 23, 2024210.00211.75207.35208.35208.352,558,580
Apr 22, 2024209.60213.85206.90208.15208.152,627,366
Apr 19, 2024205.00211.95200.10207.55207.554,393,356
Apr 18, 2024213.00215.70206.65208.40208.403,492,157
Apr 16, 2024211.00218.10210.80211.25211.255,022,275
Apr 15, 2024217.50218.10210.00210.80210.806,493,823
Apr 12, 2024219.45229.25217.50223.45223.459,096,371
Apr 10, 2024223.90230.40219.00220.45220.4510,091,680
Apr 09, 2024208.55226.80207.55223.40223.4031,474,190
Apr 08, 2024210.40211.95206.00207.50207.502,274,752
Apr 05, 2024209.45212.85206.80209.15209.153,501,076
Apr 04, 2024210.50212.60206.25209.05209.052,473,877
Apr 03, 2024209.95214.95207.80209.20209.205,122,127
Apr 02, 2024203.00211.95201.00211.25211.2510,615,824
Apr 01, 2024187.00203.65187.00201.40201.407,353,370
Mar 28, 2024190.25191.10185.20185.95185.952,970,499
Mar 27, 2024187.00192.60187.00189.75189.753,802,696
Mar 26, 2024191.40191.40186.10186.75186.752,769,845
Mar 22, 2024193.00193.50191.00191.50191.502,228,299
Mar 21, 2024196.00196.00192.10193.65193.652,739,059
Mar 21, 20244.5 Dividend
Mar 20, 2024197.00198.15192.50195.70191.203,000,847
Mar 19, 2024200.50200.90195.60196.40191.882,776,015
Mar 18, 2024199.10202.20197.85200.90196.283,219,055
Mar 15, 2024198.95202.70193.05197.15192.623,891,138
Mar 14, 2024191.50202.70186.05199.70195.115,909,761
Mar 13, 2024205.00207.60189.25191.55187.156,531,109
Mar 12, 2024205.90213.90201.20204.00199.319,987,949
Mar 11, 2024209.50210.20201.00201.95197.313,482,834
Mar 07, 2024210.25211.45208.15209.50204.681,879,889
Mar 06, 2024214.90215.00207.00210.15205.324,204,409
Mar 05, 2024212.00219.60211.85215.20210.256,598,657
Mar 04, 2024215.30215.40209.20211.75206.884,950,508
Mar 01, 2024210.80216.80209.95213.65208.7411,655,383
Feb 29, 2024197.35211.00194.90208.40203.618,294,116
Feb 28, 2024206.65208.50195.05197.10192.575,015,855
Feb 27, 2024199.25208.25199.25205.20200.486,921,855
Feb 26, 2024204.00204.50197.75198.45193.892,870,523
Feb 23, 2024203.90205.40201.60204.30199.603,359,438
Feb 22, 2024203.05206.20199.00204.70199.994,750,319
Feb 21, 2024208.45209.90200.70201.95197.313,977,613
Feb 20, 2024212.45212.45206.10207.10202.344,258,958
Feb 19, 2024208.80213.80206.10212.70207.818,254,641
Feb 16, 2024200.00213.50199.65207.70202.9222,037,786
Feb 15, 2024198.50203.80197.55198.75194.184,679,723
Feb 14, 2024189.00198.00187.15197.10192.572,809,365
Feb 13, 2024194.80195.25186.55191.00186.614,723,642
Feb 12, 2024203.00205.30192.15193.70189.255,478,947
Feb 09, 2024198.35206.00191.60201.60196.9611,761,656
Feb 08, 2024199.35201.45196.00197.10192.573,180,026
Feb 07, 2024203.00203.65197.55198.35193.793,466,562
Feb 06, 2024199.70206.00195.95202.50197.848,433,036
Feb 05, 2024204.50207.45195.30198.10193.549,370,696
Feb 02, 2024196.75208.10195.50198.40193.8428,691,987
Feb 01, 2024197.65199.40187.00189.55185.195,036,128
Jan 31, 2024193.00197.90190.60196.70192.187,640,591
Jan 30, 2024191.75197.80189.30191.60187.1914,430,295
Jan 29, 2024175.30191.00173.25189.25184.9016,622,108
Jan 25, 2024178.45178.45174.50175.10171.071,775,150
Jan 24, 2024172.00177.00169.80176.50172.441,945,438
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...