Castrol India

Castrol India Ltd Historical Data

NSEBSE

₹208.71

(0.64%)

May 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/04/2025

To Date

21/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	203.25	206.53	202.17	206.04	26,728	45,67,89,267.89	10,11,886
22-Apr-2025	206.77	210.8	204.38	208.27	37,241	77,75,15,130.13	14,92,483
23-Apr-2025	209	210.16	205.1	208.45	25,852	45,47,09,637.37	8,38,591
24-Apr-2025	208	211.15	206.8	208.67	32,705	63,17,09,735.48	10,58,949
25-Apr-2025	208.67	209.55	201	202.98	34,558	54,99,50,698.43	10,77,268
28-Apr-2025	202.9	210.8	200.01	209.51	54,521	1,06,70,77,772.62	18,23,224
29-Apr-2025	208.91	208.91	202.63	203.21	47,595	86,61,18,062.27	15,24,056
30-Apr-2025	204	204	196.5	197.73	40,515	49,05,08,927.98	12,85,417
02-May-2025	197.55	200.74	196.01	199.15	45,021	54,32,06,327.13	11,24,820
05-May-2025	200.08	205.78	199.5	203.96	34,000	61,41,90,926.02	10,67,848
06-May-2025	204.95	204.95	198.3	199.79	44,863	73,96,68,632.27	18,07,229
07-May-2025	197	199.48	196.33	198.73	25,354	32,78,99,635.43	5,64,973
08-May-2025	200.75	202.7	198.2	198.96	24,753	38,08,91,766.71	8,99,813
09-May-2025	193.14	200.3	193.14	199.84	32,493	49,89,24,248.99	11,75,803
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