Castrol India Limited - CASTROLIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	188	187.74	187.74	188.68	186.31	1.06M
February 19, 2026	188.24	187.65	187.65	190.1	187.5	2.12M
February 18, 2026	188	188.24	188.24	188.99	187.72	1.12M
February 17, 2026	186.9	187.72	187.72	187.98	186.42	878,609
February 16, 2026	185.2	186.29	186.29	186.88	185.1	891,106
February 13, 2026	186.01	185.2	185.2	186.99	185	1.62M
February 12, 2026	186.88	186.71	186.71	187.9	185.51	1.49M
February 11, 2026	188	186.88	186.88	188.1	185.05	1.87M
February 10, 2026	189.5	187.83	187.83	189.5	187.1	1.5M
February 09, 2026	185.55	189.05	189.05	189.6	185.55	2.99M
February 06, 2026	185.61	185.23	185.23	186.47	184.1	2.75M
February 05, 2026	187.05	185.61	185.61	187.1	184.9	2.57M
February 04, 2026	185.05	187.5	187.5	189.65	183.64	6.29M
February 03, 2026	187	184.8	184.8	187.94	184.38	2.54M
February 02, 2026	182.5	185.11	185.11	185.76	182.02	1.55M
February 01, 2026	184.01	182.81	182.81	185	182.55	814,705
January 30, 2026	184.63	184.15	184.15	185.27	183.11	1.21M
January 29, 2026	185.8	184.57	184.57	185.99	183.96	1.43M
January 28, 2026	184.49	185.3	185.3	186.39	183.52	1.48M
January 27, 2026	184	183.38	183.38	184.9	182	1.59M
January 23, 2026	186.5	183.68	183.68	186.5	183.1	1.08M
January 22, 2026	186.49	186.04	186.04	187.1	184.99	1.94M
January 21, 2026	182.8	186.2	186.2	186.3	180.66	4.08M
January 20, 2026	183.8	182.75	182.75	183.94	182.66	2.99M
January 19, 2026	185.18	183.76	183.76	185.4	183.1	2.48M
January 16, 2026	187.57	185.28	185.28	187.65	185.11	2.53M
January 14, 2026	187.47	187.57	187.57	188.7	186.94	1.02M
January 13, 2026	187.52	187.47	187.47	187.98	186.9	1.01M
January 12, 2026	188.93	187.17	187.17	189.4	185.5	3.3M
January 09, 2026	188.72	188.65	188.65	190.38	187.14	1.7M
January 08, 2026	190.13	188.72	188.72	190.81	188.5	2.08M
January 07, 2026	190.01	190.12	190.12	190.83	188.49	1.64M
January 06, 2026	192	190.39	190.39	192	189.8	1.37M
January 05, 2026	193.35	191.64	191.64	195.73	191.3	1.94M
January 02, 2026	191	191.5	191.5	194.24	190.1	2.68M
January 01, 2026	193.3	190.79	190.79	193.45	190.01	1.12M
December 31, 2025	189.64	192.55	192.55	194.25	187.94	4.48M
December 30, 2025	190.16	188.65	188.65	190.42	188.1	2.09M
December 29, 2025	192.6	190.18	190.18	193.45	189.01	5.05M
December 26, 2025	193.89	193.48	193.48	198.13	191.35	16.92M
December 24, 2025	185.93	189.39	189.39	202.4	183.81	46.43M
December 23, 2025	185	185.93	185.93	190.56	184.06	2.82M
December 22, 2025	183.1	183.94	183.94	185	182.41	1.26M
December 19, 2025	183.52	182.82	182.82	183.6	181.7	888,709
December 18, 2025	182.86	183.34	183.34	184.24	181.28	789,921
December 17, 2025	182.9	182.86	182.86	184.02	182.01	876,867
December 16, 2025	183.63	182.66	182.66	183.63	181.95	808,630
December 15, 2025	183.3	183.63	183.63	184.27	182.06	889,993
December 12, 2025	184.41	183.98	183.98	184.55	183.65	834,458
December 11, 2025	187.5	183.86	183.86	187.5	183.5	1.37M
December 10, 2025	188.71	186.63	186.63	189	185.9	925,745
December 09, 2025	187.6	188.71	188.71	190	185.21	1.35M
December 08, 2025	191.16	189.1	189.1	192.8	187.51	1.3M
December 05, 2025	191.28	191.23	191.23	191.5	190.69	572,695
December 04, 2025	192	191.28	191.28	192	190.52	824,889
December 03, 2025	191.79	192	192	193.95	190.51	1.34M
December 02, 2025	191.13	191.5	191.5	192.51	189.9	921,170
December 01, 2025	193	191.13	191.13	193.4	190.7	915,914
November 28, 2025	190.74	192.25	192.25	192.5	189.66	982,007
November 27, 2025	191.5	191.27	191.27	193	190.75	691,353

Castrol India Limited (CASTROLIND.NS) NSE