Castrol India Limited (CASTROLIND.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 203.80 | 206.65 | 202.11 | 203.93 | 203.93 | 3,189,203 |
| Jun 13, 2024 | 206.90 | 207.00 | 202.00 | 202.50 | 202.50 | 2,466,847 |
| Jun 12, 2024 | 201.65 | 209.16 | 201.01 | 205.01 | 205.01 | 7,229,667 |
| Jun 11, 2024 | 202.03 | 204.30 | 199.11 | 200.05 | 200.05 | 2,555,176 |
| Jun 10, 2024 | 196.99 | 205.49 | 195.61 | 202.03 | 202.03 | 7,817,870 |
| Jun 07, 2024 | 189.45 | 197.30 | 188.45 | 194.95 | 194.95 | 3,914,877 |
| Jun 06, 2024 | 188.55 | 192.00 | 187.05 | 188.05 | 188.05 | 2,767,627 |
| Jun 05, 2024 | 182.00 | 189.00 | 178.60 | 186.65 | 186.65 | 2,016,510 |
| Jun 04, 2024 | 192.75 | 193.00 | 167.05 | 180.65 | 180.65 | 3,817,455 |
| Jun 03, 2024 | 200.00 | 200.65 | 191.25 | 192.05 | 192.05 | 3,738,087 |
| May 31, 2024 | 188.20 | 197.05 | 187.00 | 195.05 | 195.05 | 4,047,297 |
| May 30, 2024 | 187.25 | 189.00 | 185.45 | 187.75 | 187.75 | 1,367,208 |
| May 29, 2024 | 187.15 | 190.35 | 186.10 | 187.30 | 187.30 | 1,333,060 |
| May 28, 2024 | 190.55 | 191.65 | 186.90 | 187.20 | 187.20 | 1,589,723 |
| May 27, 2024 | 193.50 | 194.00 | 189.50 | 189.70 | 189.70 | 2,170,344 |
| May 24, 2024 | 194.45 | 198.00 | 191.90 | 193.05 | 193.05 | 2,854,183 |
| May 23, 2024 | 193.20 | 195.70 | 191.80 | 193.75 | 193.75 | 1,918,987 |
| May 22, 2024 | 194.25 | 195.20 | 191.10 | 192.60 | 192.60 | 1,435,445 |
| May 21, 2024 | 195.45 | 197.05 | 193.00 | 193.80 | 193.80 | 1,849,805 |
| May 17, 2024 | 191.40 | 195.40 | 190.25 | 193.70 | 193.70 | 2,328,866 |
| May 16, 2024 | 190.95 | 193.80 | 189.50 | 190.30 | 190.30 | 1,962,630 |
| May 15, 2024 | 190.95 | 193.85 | 188.55 | 189.15 | 189.15 | 1,979,587 |
| May 14, 2024 | 191.00 | 192.15 | 187.70 | 189.65 | 189.65 | 2,627,299 |
| May 13, 2024 | 191.70 | 192.60 | 186.00 | 189.40 | 189.40 | 2,994,520 |
| May 10, 2024 | 188.50 | 199.90 | 188.20 | 191.40 | 191.40 | 10,979,522 |
| May 09, 2024 | 194.80 | 195.50 | 186.15 | 187.35 | 187.35 | 2,523,744 |
| May 08, 2024 | 193.95 | 196.50 | 192.50 | 194.85 | 194.85 | 1,668,632 |
| May 07, 2024 | 200.80 | 200.85 | 192.50 | 193.55 | 193.55 | 3,432,644 |
| May 06, 2024 | 198.40 | 201.00 | 191.00 | 199.95 | 199.95 | 4,327,056 |
| May 03, 2024 | 204.00 | 204.05 | 194.60 | 196.40 | 196.40 | 6,275,448 |
| May 02, 2024 | 208.10 | 211.20 | 201.55 | 202.10 | 202.10 | 6,076,118 |
| Apr 30, 2024 | 213.70 | 213.70 | 209.40 | 210.90 | 210.90 | 2,149,125 |
| Apr 29, 2024 | 214.80 | 215.70 | 210.25 | 212.10 | 212.10 | 2,298,540 |
| Apr 26, 2024 | 213.60 | 215.60 | 210.60 | 212.70 | 212.70 | 2,897,471 |
| Apr 25, 2024 | 213.00 | 213.80 | 210.00 | 211.35 | 211.35 | 2,129,055 |
| Apr 24, 2024 | 210.40 | 216.00 | 209.45 | 212.40 | 212.40 | 4,081,667 |
| Apr 23, 2024 | 210.00 | 211.75 | 207.35 | 208.35 | 208.35 | 2,558,580 |
| Apr 22, 2024 | 209.60 | 213.85 | 206.90 | 208.15 | 208.15 | 2,627,366 |
| Apr 19, 2024 | 205.00 | 211.95 | 200.10 | 207.55 | 207.55 | 4,393,356 |
| Apr 18, 2024 | 213.00 | 215.70 | 206.65 | 208.40 | 208.40 | 3,492,157 |
| Apr 16, 2024 | 211.00 | 218.10 | 210.80 | 211.25 | 211.25 | 5,022,275 |
| Apr 15, 2024 | 217.50 | 218.10 | 210.00 | 210.80 | 210.80 | 6,493,823 |
| Apr 12, 2024 | 219.45 | 229.25 | 217.50 | 223.45 | 223.45 | 9,096,371 |
| Apr 10, 2024 | 223.90 | 230.40 | 219.00 | 220.45 | 220.45 | 10,091,680 |
| Apr 09, 2024 | 208.55 | 226.80 | 207.55 | 223.40 | 223.40 | 31,474,190 |
| Apr 08, 2024 | 210.40 | 211.95 | 206.00 | 207.50 | 207.50 | 2,274,752 |
| Apr 05, 2024 | 209.45 | 212.85 | 206.80 | 209.15 | 209.15 | 3,501,076 |
| Apr 04, 2024 | 210.50 | 212.60 | 206.25 | 209.05 | 209.05 | 2,473,877 |
| Apr 03, 2024 | 209.95 | 214.95 | 207.80 | 209.20 | 209.20 | 5,122,127 |
| Apr 02, 2024 | 203.00 | 211.95 | 201.00 | 211.25 | 211.25 | 10,615,824 |
| Apr 01, 2024 | 187.00 | 203.65 | 187.00 | 201.40 | 201.40 | 7,353,370 |
| Mar 28, 2024 | 190.25 | 191.10 | 185.20 | 185.95 | 185.95 | 2,970,499 |
| Mar 27, 2024 | 187.00 | 192.60 | 187.00 | 189.75 | 189.75 | 3,802,696 |
| Mar 26, 2024 | 191.40 | 191.40 | 186.10 | 186.75 | 186.75 | 2,769,845 |
| Mar 22, 2024 | 193.00 | 193.50 | 191.00 | 191.50 | 191.50 | 2,228,299 |
| Mar 21, 2024 | 196.00 | 196.00 | 192.10 | 193.65 | 193.65 | 2,739,059 |
| Mar 21, 2024 | 4.5 Dividend | |||||
| Mar 20, 2024 | 197.00 | 198.15 | 192.50 | 195.70 | 191.20 | 3,000,847 |
| Mar 19, 2024 | 200.50 | 200.90 | 195.60 | 196.40 | 191.88 | 2,776,015 |
| Mar 18, 2024 | 199.10 | 202.20 | 197.85 | 200.90 | 196.28 | 3,219,055 |
| Mar 15, 2024 | 198.95 | 202.70 | 193.05 | 197.15 | 192.62 | 3,891,138 |
| Mar 14, 2024 | 191.50 | 202.70 | 186.05 | 199.70 | 195.11 | 5,909,761 |
| Mar 13, 2024 | 205.00 | 207.60 | 189.25 | 191.55 | 187.15 | 6,531,109 |
| Mar 12, 2024 | 205.90 | 213.90 | 201.20 | 204.00 | 199.31 | 9,987,949 |
| Mar 11, 2024 | 209.50 | 210.20 | 201.00 | 201.95 | 197.31 | 3,482,834 |
| Mar 07, 2024 | 210.25 | 211.45 | 208.15 | 209.50 | 204.68 | 1,879,889 |
| Mar 06, 2024 | 214.90 | 215.00 | 207.00 | 210.15 | 205.32 | 4,204,409 |
| Mar 05, 2024 | 212.00 | 219.60 | 211.85 | 215.20 | 210.25 | 6,598,657 |
| Mar 04, 2024 | 215.30 | 215.40 | 209.20 | 211.75 | 206.88 | 4,950,508 |
| Mar 01, 2024 | 210.80 | 216.80 | 209.95 | 213.65 | 208.74 | 11,655,383 |
| Feb 29, 2024 | 197.35 | 211.00 | 194.90 | 208.40 | 203.61 | 8,294,116 |
| Feb 28, 2024 | 206.65 | 208.50 | 195.05 | 197.10 | 192.57 | 5,015,855 |
| Feb 27, 2024 | 199.25 | 208.25 | 199.25 | 205.20 | 200.48 | 6,921,855 |
| Feb 26, 2024 | 204.00 | 204.50 | 197.75 | 198.45 | 193.89 | 2,870,523 |
| Feb 23, 2024 | 203.90 | 205.40 | 201.60 | 204.30 | 199.60 | 3,359,438 |
| Feb 22, 2024 | 203.05 | 206.20 | 199.00 | 204.70 | 199.99 | 4,750,319 |
| Feb 21, 2024 | 208.45 | 209.90 | 200.70 | 201.95 | 197.31 | 3,977,613 |
| Feb 20, 2024 | 212.45 | 212.45 | 206.10 | 207.10 | 202.34 | 4,258,958 |
| Feb 19, 2024 | 208.80 | 213.80 | 206.10 | 212.70 | 207.81 | 8,254,641 |
| Feb 16, 2024 | 200.00 | 213.50 | 199.65 | 207.70 | 202.92 | 22,037,786 |
| Feb 15, 2024 | 198.50 | 203.80 | 197.55 | 198.75 | 194.18 | 4,679,723 |
| Feb 14, 2024 | 189.00 | 198.00 | 187.15 | 197.10 | 192.57 | 2,809,365 |
| Feb 13, 2024 | 194.80 | 195.25 | 186.55 | 191.00 | 186.61 | 4,723,642 |
| Feb 12, 2024 | 203.00 | 205.30 | 192.15 | 193.70 | 189.25 | 5,478,947 |
| Feb 09, 2024 | 198.35 | 206.00 | 191.60 | 201.60 | 196.96 | 11,761,656 |
| Feb 08, 2024 | 199.35 | 201.45 | 196.00 | 197.10 | 192.57 | 3,180,026 |
| Feb 07, 2024 | 203.00 | 203.65 | 197.55 | 198.35 | 193.79 | 3,466,562 |
| Feb 06, 2024 | 199.70 | 206.00 | 195.95 | 202.50 | 197.84 | 8,433,036 |
| Feb 05, 2024 | 204.50 | 207.45 | 195.30 | 198.10 | 193.54 | 9,370,696 |
| Feb 02, 2024 | 196.75 | 208.10 | 195.50 | 198.40 | 193.84 | 28,691,987 |
| Feb 01, 2024 | 197.65 | 199.40 | 187.00 | 189.55 | 185.19 | 5,036,128 |
| Jan 31, 2024 | 193.00 | 197.90 | 190.60 | 196.70 | 192.18 | 7,640,591 |
| Jan 30, 2024 | 191.75 | 197.80 | 189.30 | 191.60 | 187.19 | 14,430,295 |
| Jan 29, 2024 | 175.30 | 191.00 | 173.25 | 189.25 | 184.90 | 16,622,108 |
| Jan 25, 2024 | 178.45 | 178.45 | 174.50 | 175.10 | 171.07 | 1,775,150 |
| Jan 24, 2024 | 172.00 | 177.00 | 169.80 | 176.50 | 172.44 | 1,945,438 |
| Jan 23, 2024 | 179.05 | 179.80 | 169.80 | 171.85 | 167.90 | 3,935,730 |
| Jan 19, 2024 | 179.00 | 182.25 | 177.55 | 178.80 | 174.69 | 5,416,799 |
| Jan 18, 2024 | 167.65 | 180.00 | 166.05 | 177.45 | 173.37 | 17,216,182 |
| Jan 17, 2024 | 171.00 | 172.45 | 167.25 | 167.95 | 164.09 | 4,783,019 |
| *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.