Castrol India

Castrol India Ltd Historical Data

NSEBSE

₹219.66

(-1.56%)

Jun 11, 2025|12:00:00 AM

Invest wise with Expert advice

Castrol India Ltd Historical Data

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	204	205.6	203	204.28	20,248	46,35,55,371.17	9,34,283
13-May-2025	204.69	206.6	203.36	205.14	27,160	35,82,94,922.05	7,34,026
14-May-2025	205.6	207.8	205.6	206.3	16,383	27,48,52,498.14	6,72,569
15-May-2025	206.3	210.5	204.35	207.95	37,712	71,99,97,095.16	13,43,247
16-May-2025	208.49	213.49	207.76	211.3	37,771	68,02,89,576.97	13,98,995
19-May-2025	211.5	214.1	210.25	210.83	24,124	39,80,68,356.76	9,78,505
20-May-2025	211.15	212.5	206.1	207.38	24,473	34,15,80,362.37	7,76,508
21-May-2025	207.38	210.45	205.51	208.71	21,433	28,27,70,588.33	5,99,627
22-May-2025	208.9	210.98	207	209.31	25,612	37,04,74,106.38	6,06,537
23-May-2025	210.37	210.75	207.5	208.16	13,462	17,08,95,509.27	3,82,049
26-May-2025	208	209.94	207.1	207.95	15,425	23,49,46,840.98	5,55,187
27-May-2025	207.95	209.47	206.51	206.96	16,446	20,64,97,129.36	5,16,526
28-May-2025	207.5	208.14	206.16	206.54	14,260	17,43,06,132.95	4,49,406
29-May-2025	208.7	220.39	208.5	218.24	2,02,393	5,59,36,02,526.06	52,41,669
30-May-2025	219.2	219.9	214.62	216.22	44,215	75,32,61,027.11	12,05,071
02-Jun-2025	217.4	219	214.61	216.15	42,616	58,45,41,248.7	11,63,609
03-Jun-2025	216.15	223.5	216	217.47	86,127	1,52,94,45,249.08	22,53,135
04-Jun-2025	217.98	219.5	216.1	217.38	22,477	41,29,62,152.65	7,08,710
05-Jun-2025	218.14	222	217	218.9	40,533	70,17,24,423.39	10,21,888
06-Jun-2025	219.3	219.5	215.72	216.85	21,237	30,56,39,414.07	6,07,333
09-Jun-2025	218	221.6	216.61	220.43	25,761	50,60,54,714.21	11,16,734
10-Jun-2025	221.99	225.86	221.2	223.13	49,334	1,08,95,26,823.2	18,76,092
11-Jun-2025	223.45	223.67	216.11	219.66	40,132	68,20,83,793.99	15,31,633