Castrol India

Castrol India Ltd Historical Data

NSEBSE

₹218.41

(0.14%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	226	226	221.01	221.96	24,254	46,54,20,475.96	10,11,277
04-Jul-2025	222	224.1	219	220.86	23,344	35,52,85,274.61	6,83,524
07-Jul-2025	220.53	224.2	219.93	222.28	22,225	36,02,30,163.44	6,97,652
08-Jul-2025	222.28	225.49	217.11	217.98	29,037	45,51,85,953.27	9,37,334
09-Jul-2025	219	223.6	218.5	223.25	31,571	55,98,82,869.1	10,73,871
10-Jul-2025	223.38	223.73	219.6	220.92	21,111	26,98,01,481.75	6,41,161
11-Jul-2025	220.73	223.28	219.05	219.89	20,282	28,89,78,101.73	5,25,384
14-Jul-2025	224.5	232.43	222	222.79	1,84,499	5,66,91,68,894.27	48,44,882
15-Jul-2025	223.95	226.34	223.64	225.55	22,847	46,33,22,483.41	8,53,383
16-Jul-2025	225.55	226.37	221.41	223.46	19,301	35,40,10,209.39	7,20,793
17-Jul-2025	223	225.39	222.81	223.67	14,620	26,86,62,871.32	5,49,653
18-Jul-2025	223.5	224.38	218.98	221.5	21,419	34,88,02,815.6	6,45,660
21-Jul-2025	221	221.75	218.91	219.83	22,245	21,76,52,136.17	5,14,653
22-Jul-2025	219.83	222.89	219.5	220.24	20,474	24,33,18,000.87	5,60,009
23-Jul-2025	220.1	229.7	220.1	228.66	45,893	1,14,90,97,227.84	24,40,663
24-Jul-2025	229.3	231	225.96	228	39,774	64,56,79,409.35	12,24,919
25-Jul-2025	227.6	229.6	221.3	222.24	33,561	42,29,28,471.02	10,21,315
28-Jul-2025	221.66	225.5	217.63	218.57	27,048	33,23,15,893.72	6,65,647
29-Jul-2025	218.57	222.95	218.11	222.45	17,892	25,73,18,931.74	4,72,186
30-Jul-2025	221	223.45	219.34	220.28	19,857	21,24,99,271.43	4,92,223
31-Jul-2025	218.9	220.45	216.76	218.11	17,851	22,98,04,947.96	5,32,840
01-Aug-2025	218.94	223.17	217.3	218.41	21,954	30,62,07,024.35	5,77,147