BSE - Delayed Quote
INR
Castrol India Limited (CASTROLIND.BO)
196.55
+8.55
(+4.55%)
At close: 3:51:35 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
187.65
197.35
187.05
196.55
196.55
193,283
Oct 30, 2026
187.20
189.10
187.20
188.00
188.00
210,480
Oct 29, 2026
187.65
188.90
186.80
187.75
187.75
30,375
Oct 28, 2026
187.85
189.90
187.15
188.80
188.80
54,311
Oct 27, 2026
189.75
191.40
186.25
188.55
188.55
146,235
Oct 26, 2026
189.90
191.80
183.90
190.85
190.85
397,265
Oct 23, 2026
197.00
197.05
193.40
194.80
194.80
234,267
Oct 22, 2026
196.05
198.95
194.75
197.30
197.30
1,292,895
Oct 21, 2026
196.65
197.90
194.70
196.05
196.05
61,919
Oct 19, 2026
197.55
199.70
196.10
196.65
196.65
120,364
Oct 16, 2026
196.40
198.15
194.95
197.80
197.80
872,342
Oct 15, 2026
196.65
198.85
195.70
196.20
196.20
503,956
Oct 14, 2026
193.05
197.50
193.05
196.95
196.95
53,501
Oct 13, 2026
193.50
195.50
192.75
193.95
193.95
55,216
Oct 12, 2026
196.35
198.00
193.45
193.85
193.85
127,598
Oct 9, 2026
196.00
197.35
193.65
194.70
194.70
62,924
Oct 8, 2026
196.35
198.05
194.30
196.05
196.05
120,573
Oct 7, 2026
200.10
200.30
195.95
197.15
197.15
260,369
Oct 6, 2026
199.65
201.20
198.70
200.10
200.10
764,548
Oct 5, 2026
199.30
201.05
197.60
199.55
199.55
76,316
Oct 1, 2026
201.80
201.80
196.40
199.00
199.00
133,097
Sep 30, 2026
200.00
202.70
200.00
200.35
200.35
194,856
Sep 29, 2026
199.85
202.55
198.10
200.10
200.10
400,975
Sep 28, 2026
202.15
203.30
199.70
201.10
201.10
772,096
Sep 25, 2026
195.00
202.00
194.95
201.55
201.55
1,600,124
Sep 24, 2026
193.00
195.90
193.00
194.65
194.65
157,888
Sep 23, 2026
196.20
196.30
190.10
193.35
193.35
96,759
Sep 22, 2026
194.00
196.00
193.25
195.50
195.50
118,488
Sep 21, 2026
196.90
196.90
192.90
193.40
193.40
150,057
Sep 18, 2026
192.50
197.80
192.00
196.90
196.90
429,983
Sep 17, 2026
189.00
192.85
188.80
191.65
191.65
163,886
Sep 16, 2026
187.75
189.30
187.00
188.80
188.80
46,330
Sep 15, 2026
186.10
188.30
186.10
187.80
187.80
154,261
Sep 11, 2026
188.00
189.05
186.85
187.95
187.95
113,056
Sep 10, 2026
188.65
191.05
187.15
188.15
188.15
114,662
Sep 9, 2026
189.30
189.85
188.35
189.40
189.40
134,709
Sep 8, 2026
189.20
190.50
188.30
189.30
189.30
57,178
Sep 7, 2026
192.00
192.00
188.20
188.85
188.85
105,936
Sep 4, 2026
186.35
190.95
186.05
190.30
190.30
131,667
Sep 3, 2026
186.75
186.95
184.80
186.40
186.40
72,569
Sep 2, 2026
185.15
186.45
184.10
186.05
186.05
44,548
Sep 1, 2026
184.50
186.50
184.50
185.95
185.95
117,689
Aug 31, 2026
186.15
186.15
184.10
184.55
184.55
99,626
Aug 28, 2026
185.35
187.00
185.05
185.25
185.25
98,954
Aug 27, 2026
187.40
187.40
184.80
185.35
185.35
38,763
Aug 26, 2026
186.70
187.60
185.70
186.65
186.65
64,473
Aug 25, 2026
186.85
188.00
186.35
186.90
186.90
102,936
Aug 24, 2026
187.50
187.85
186.50
186.85
186.85
42,510
Aug 21, 2026
189.25
189.35
187.00
187.70
187.70
147,161
Aug 20, 2026
189.05
189.95
188.05
188.50
188.50
107,233
Aug 19, 2026
187.45
190.90
187.00
188.85
188.85
166,105
Aug 18, 2026
187.15
187.95
186.20
186.75
186.75
52,074
Aug 17, 2026
187.20
187.85
186.50
187.50
187.50
60,697
Aug 14, 2026
187.45
188.00
186.45
186.60
186.60
52,846
Aug 13, 2026
189.25
189.35
187.15
187.40
187.40
84,298
Aug 12, 2026
186.85
190.35
185.60
188.25
188.25
361,742
Aug 11, 2026
6.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
187.60
188.15
186.50
186.90
186.90
229,947
Aug 10, 2026
193.95
193.95
192.35
193.45
187.20
165,680
Aug 7, 2026
194.25
194.50
189.00
191.90
185.70
633,512
Aug 6, 2026
192.10
194.90
191.80
194.20
187.93
479,139
Aug 5, 2026
192.55
194.95
190.00
191.65
185.46
609,598
Aug 4, 2026
186.95
189.00
186.40
187.00
180.96
105,194
Aug 3, 2026
185.30
186.90
184.90
185.75
179.75
141,089
Jul 31, 2026
184.80
185.80
184.80
185.25
179.26
28,307
Jul 30, 2026
184.05
185.90
184.05
184.80
178.83
70,156
Jul 29, 2026
184.50
185.20
184.00
185.00
179.02
38,228
Jul 28, 2026
184.35
184.75
183.60
184.00
178.06
32,316
Jul 27, 2026
184.75
186.30
184.05
184.30
178.35
58,051
Jul 24, 2026
185.05
186.60
184.00
184.85
178.88
43,487
Jul 23, 2026
186.35
189.00
184.80
185.25
179.26
167,568
Jul 22, 2026
184.85
186.25
184.50
185.90
179.89
170,464
Jul 21, 2026
183.90
185.40
183.90
184.95
178.97
81,887
Jul 20, 2026
184.00
184.70
183.75
184.40
178.44
52,581
Jul 17, 2026
184.75
185.50
183.70
184.55
178.59
242,079
Jul 16, 2026
183.75
185.00
183.00
184.60
178.64
190,628
Jul 15, 2026
183.30
184.10
183.30
183.90
177.96
46,889
Jul 14, 2026
183.25
184.25
183.25
183.60
177.67
25,070
Jul 13, 2026
183.75
184.75
183.40
183.55
177.62
43,796
Jul 10, 2026
183.80
185.00
183.00
183.75
177.81
71,940
Jul 9, 2026
183.25
184.00
183.10
183.60
177.67
25,129
Jul 8, 2026
184.00
184.70
183.00
183.30
177.38
113,384
Jul 7, 2026
184.60
185.15
184.05
184.10
178.15
85,126
Jul 6, 2026
184.15
185.25
184.00
184.15
178.20
72,347
Jul 3, 2026
185.80
185.90
184.10
184.40
178.44
46,121
Jul 2, 2026
184.40
185.40
184.00
184.35
178.39
98,754
Jul 1, 2026
185.60
186.45
184.05
184.35
178.39
77,092
Jun 30, 2026
184.60
185.55
184.20
184.45
178.49
57,791
Jun 29, 2026
185.75
186.30
184.10
185.20
179.22
62,345
Jun 25, 2026
189.30
189.30
185.10
185.35
179.36
62,843
Jun 24, 2026
185.75
188.60
185.45
187.50
181.44
98,901
Jun 23, 2026
186.65
187.50
184.80
185.80
179.80
204,459
Jun 22, 2026
186.60
187.70
185.60
186.30
180.28
96,536
Jun 19, 2026
183.80
185.95
183.80
185.70
179.70
94,922
Jun 18, 2026
184.80
185.95
184.00
184.60
178.64
89,171
Jun 17, 2026
184.95
186.10
184.05
184.50
178.54
85,903
Jun 16, 2026
186.55
187.20
184.10
185.45
179.46
101,984
Jun 15, 2026
184.25
188.25
184.25
185.55
179.56
160,671
Jun 12, 2026
182.55
183.25
182.10
182.55
176.65
33,585
Jun 11, 2026
181.85
182.55
181.05
182.10
176.22
66,854
Jun 10, 2026
182.05
183.40
182.05
182.60
176.70
36,781
Jun 9, 2026
183.10
183.75
182.05
182.45
176.56
30,295
Jun 8, 2026
182.55
183.55
182.55
183.05
177.14
32,781
Jun 5, 2026
184.90
185.40
183.35
183.50
177.57
41,669
Jun 4, 2026
184.05
185.50
183.35
183.65
177.72
33,268
Jun 3, 2026
183.90
183.90
182.60
183.40
177.47
67,927
Jun 2, 2026
183.50
183.95
182.20
183.45
177.52
44,873
Jun 1, 2026
184.95
184.95
183.05
184.00
178.06
71,157
May 29, 2026
186.25
186.25
182.40
183.40
177.47
104,161
May 27, 2026
184.10
186.00
183.85
185.35
179.36
74,677
May 26, 2026
182.70
185.85
182.70
184.00
178.06
71,713
May 25, 2026
182.75
183.00
182.00
182.70
176.80
47,932
May 22, 2026
182.55
183.05
180.70
181.85
175.97
55,038
May 21, 2026
183.55
183.55
182.05
182.25
176.36
28,767
May 20, 2026
182.40
182.80
181.90
182.55
176.65
40,763
May 19, 2026
182.45
183.35
181.95
183.05
177.14
27,178
May 18, 2026
180.75
182.60
180.30
182.20
176.31
32,379
May 15, 2026
181.75
183.00
181.25
181.40
175.54
48,030
May 14, 2026
182.70
182.95
181.30
181.75
175.88
19,337
May 13, 2026
181.10
182.30
180.65
181.50
175.64
55,824
May 12, 2026
182.65
182.75
181.00
181.30
175.44
61,207
May 11, 2026
184.50
185.15
182.50
182.65
176.75
92,933
May 8, 2026
184.90
186.90
184.50
185.00
179.02
125,994
May 7, 2026
186.80
187.10
184.95
185.55
179.56
112,381
May 6, 2026
186.75
186.75
184.85
186.15
180.14
48,334
May 5, 2026
186.65
186.65
184.00
184.70
178.73
43,758
May 4, 2026
185.00
188.20
184.05
185.65
179.65
477,878
Apr 30, 2026
184.00
185.30
182.85
184.85
178.88
71,280
Apr 29, 2026
183.70
185.40
182.95
184.65
178.68
72,335
Apr 28, 2026
185.00
185.15
182.90
183.65
177.72
67,459
Apr 27, 2026
183.00
184.90
182.40
184.45
178.49
39,348
Apr 24, 2026
185.35
185.40
182.45
182.55
176.65
34,217
Apr 23, 2026
183.10
185.70
182.35
183.75
177.81
151,981
Apr 22, 2026
182.85
184.00
180.95
183.40
177.47
68,118
Apr 21, 2026
182.15
183.00
181.00
182.25
176.36
97,188
Apr 20, 2026
182.10
183.95
181.00
182.20
176.31
152,521
Apr 17, 2026
180.75
183.50
180.10
182.30
176.41
181,587
Apr 16, 2026
180.95
181.00
178.40
180.75
174.91
70,329
Apr 15, 2026
179.10
181.05
179.10
180.00
174.18
113,059
Apr 13, 2026
177.40
179.85
176.10
178.65
172.88
103,828
Apr 10, 2026
180.75
180.75
178.60
179.50
173.70
66,537
Apr 9, 2026
179.65
181.10
177.55
179.35
173.56
79,171
Apr 8, 2026
184.80
184.80
179.00
179.25
173.46
93,382
Apr 7, 2026
178.60
178.90
176.80
178.30
172.54
46,759
Apr 6, 2026
178.10
179.65
175.70
179.25
173.46
46,632
Apr 2, 2026
174.20
178.30
173.45
177.90
172.15
111,238
Apr 1, 2026
176.00
178.35
174.90
176.50
170.80
53,594
Mar 30, 2026
174.15
175.20
173.15
173.45
167.85
223,640
Mar 27, 2026
178.45
178.45
174.80
175.15
169.49
102,972
Mar 25, 2026
174.75
178.65
173.90
178.00
172.25
216,158
Mar 24, 2026
177.55
179.20
170.20
173.85
168.23
369,376
Mar 23, 2026
5.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
182.40
183.50
176.95
177.25
171.52
336,553
Mar 20, 2026
187.55
188.70
186.30
187.40
176.27
133,637
Mar 19, 2026
186.50
188.00
186.00
186.70
175.61
161,318
Mar 18, 2026
186.75
188.00
186.25
187.45
176.31
118,947
Mar 17, 2026
187.00
187.65
185.30
186.55
175.47
55,732
Mar 16, 2026
186.15
186.85
185.00
186.30
175.23
99,760
Mar 13, 2026
185.05
186.60
185.05
186.15
175.09
158,727
Mar 12, 2026
185.90
186.25
185.00
185.60
174.57
70,241
Mar 11, 2026
186.55
186.75
185.60
185.75
174.71
49,879
Mar 10, 2026
187.00
187.00
185.45
185.95
174.90
81,870
Mar 9, 2026
185.95
186.40
184.50
185.65
174.62
237,650
Mar 6, 2026
186.55
187.75
186.25
186.70
175.61
95,947
Mar 5, 2026
185.20
187.10
185.20
186.55
175.47
88,536
Mar 4, 2026
184.45
185.80
184.40
185.10
174.10
85,233
Mar 2, 2026
184.20
186.90
183.70
185.80
174.76
258,521
Feb 27, 2026
187.50
188.90
186.60
187.00
175.89
89,866
Feb 26, 2026
186.25
188.10
186.25
187.60
176.45
105,174
Feb 25, 2026
187.20
187.70
186.15
186.85
175.75
79,305
Feb 24, 2026
187.05
187.25
186.10
186.95
175.84
43,641
Feb 23, 2026
188.00
188.25
186.75
187.25
176.12
110,709
Feb 20, 2026
187.80
188.70
186.30
187.75
176.59
98,972
Feb 19, 2026
188.20
190.10
187.40
187.70
176.55
93,399
Feb 18, 2026
187.80
189.20
187.70
188.20
177.02
106,659
Feb 17, 2026
187.15
188.00
186.35
187.75
176.59
91,436
Feb 16, 2026
185.45
186.85
185.20
186.35
175.28
81,495
Feb 13, 2026
186.00
187.10
184.95
185.20
174.20
71,186
Feb 12, 2026
186.65
187.90
185.40
186.60
175.51
147,837
Feb 11, 2026
188.25
188.25
185.00
186.90
175.79
286,314
Feb 10, 2026
190.00
190.00
187.30
187.70
176.55
50,263
Feb 9, 2026
185.40
189.75
185.40
189.00
177.77
350,241
Feb 6, 2026
185.50
186.40
184.10
185.20
174.20
91,636
Feb 5, 2026
187.30
187.70
184.95
185.50
174.48
53,846
Feb 4, 2026
184.45
189.60
183.90
187.25
176.12
454,839
Feb 3, 2026
187.70
187.70
184.25
184.85
173.87
90,148
Feb 2, 2026
182.85
185.50
181.85
185.05
174.05
105,609
Jan 30, 2026
184.45
185.20
183.10
184.05
173.11
47,123
Jan 29, 2026
185.60
186.00
184.00
184.55
173.58
112,012
Jan 28, 2026
184.25
186.20
183.80
185.40
174.38
88,045
Jan 27, 2026
183.80
184.60
181.80
183.45
172.55
158,929
Jan 23, 2026
186.95
186.95
183.00
183.75
172.83
44,439
Jan 22, 2026
186.50
187.00
185.00
185.90
174.85
112,377
Jan 21, 2026
182.60
186.35
180.60
185.85
174.81
437,387
Jan 20, 2026
183.80
183.95
182.55
182.70
171.84
96,203
Jan 19, 2026
185.05
185.40
183.10
183.85
172.93
64,080
Jan 16, 2026
187.30
187.60
184.65
185.05
174.05
152,330
Jan 14, 2026
187.35
188.75
186.90
187.70
176.55
37,686
Jan 13, 2026
187.20
187.80
186.85
187.35
176.22
37,904
Jan 12, 2026
188.65
189.35
185.40
187.05
175.94
281,987
Jan 9, 2026
188.40
190.45
187.20
188.55
177.35
106,334
Jan 8, 2026
190.15
190.65
188.35
188.75
177.53
135,458
Jan 7, 2026
189.25
190.70
188.45
190.15
178.85
183,130
Jan 6, 2026
191.80
191.90
189.80
190.45
179.13
166,333
Jan 5, 2026
193.55
195.85
191.35
191.65
180.26
146,263
Jan 2, 2026
190.75
194.30
189.95
191.60
180.22
176,526
Jan 1, 2026
193.55
193.55
190.00
190.85
179.51
116,414
Dec 31, 2025
190.05
194.30
187.90
192.40
180.97
202,770
Dec 30, 2025
189.80
190.50
188.00
188.45
177.25
123,197
Dec 29, 2025
193.45
193.45
189.00
190.15
178.85
312,644
Dec 26, 2025
193.80
197.95
191.30
193.60
182.10
1,443,484
Dec 24, 2025
187.25
202.50
183.90
189.60
178.33
2,646,533
Dec 23, 2025
184.80
190.50
184.00
185.90
174.85
297,275
Dec 22, 2025
182.90
184.60
182.30
184.00
173.07
92,104
Dec 19, 2025
183.30
183.30
181.80
182.85
171.99
64,974
Dec 18, 2025
183.00
184.20
181.00
183.35
172.46
67,759
Dec 17, 2025
182.75
184.00
182.10
182.90
172.03
40,173
Dec 16, 2025
183.05
183.60
181.95
182.60
171.75
43,287
Dec 15, 2025
183.85
184.25
182.10
183.55
172.64
96,412
Dec 12, 2025
184.10
184.60
183.65
184.00
173.07
70,574
Dec 11, 2025
187.25
187.25
183.60
183.95
173.02
106,659
Dec 10, 2025
188.45
189.05
185.85
186.90
175.79
32,770
Dec 9, 2025
188.05
189.85
185.10
188.20
177.02
58,513
Dec 8, 2025
190.95
192.70
187.45
189.05
177.82
48,122
Dec 5, 2025
191.05
191.55
190.60
191.20
179.84
29,807
Dec 4, 2025
192.20
192.20
190.40
191.25
179.89
71,656
Dec 3, 2025
191.05
193.90
190.40
192.10
180.69
82,738
Dec 2, 2025
190.75
192.50
189.90
191.75
180.36
37,644
Dec 1, 2025
193.00
193.20
190.70
191.10
179.75
34,288
Nov 28, 2025
190.80
192.50
189.70
192.10
180.69
109,409
Nov 27, 2025
191.25
193.00
190.80
191.35
179.98
31,937
Nov 26, 2025
192.65
192.80
190.35
191.90
180.50
78,747
Nov 25, 2025
194.00
194.40
190.35
191.65
180.26
81,890
Nov 24, 2025
188.75
195.15
188.20
193.95
182.43
136,405
Nov 21, 2025
190.25
190.25
188.00
188.80
177.58
102,861
Nov 20, 2025
191.00
192.40
190.25
190.70
179.37
67,926
Nov 19, 2025
191.90
191.90
190.30
190.95
179.60
40,457
Nov 18, 2025
193.55
193.55
191.00
191.20
179.84
38,506
Nov 17, 2025
192.50
194.10
192.15
193.45
181.96
64,803
Nov 14, 2025
192.00
192.95
191.40
192.55
181.11
44,855
Nov 13, 2025
190.40
194.90
190.30
192.25
180.83
156,258
Nov 12, 2025
191.70
192.45
190.00
190.30
178.99
105,627
Nov 11, 2025
191.95
192.00
189.65
191.70
180.31
50,023
Nov 10, 2025
191.20
192.35
190.70
191.10
179.75
71,884
Nov 7, 2025
190.20
191.70
188.00
191.25
179.89
160,889
Nov 6, 2025
194.05
194.45
190.10
190.45
179.13
171,125
Nov 4, 2025
196.30
197.35
193.40
193.75
182.24
86,576
Nov 3, 2025
194.80
196.50
193.20
196.20
184.54
106,233
