Castrol India

Castrol India Ltd Historical Data

NSEBSE

₹219.89

(-0.47%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jun-2025	218.62	222.02	213.76	214.94	26,095	37,05,85,920.54	7,54,094
13-Jun-2025	209	213.69	208.08	211.71	33,277	46,03,38,355.2	8,74,823
16-Jun-2025	211.65	214.45	207.09	212.65	28,170	37,95,72,853.99	6,40,178
17-Jun-2025	213.98	214.4	209.45	210.78	16,257	21,38,39,954.79	4,68,321
18-Jun-2025	209.61	211.86	207.4	208.02	17,570	24,48,53,537.46	5,55,950
19-Jun-2025	208.01	209.4	204.15	205.56	19,511	27,88,25,895.49	5,94,658
20-Jun-2025	204.96	208.06	204.45	207.28	15,691	17,46,97,422.63	3,39,154
23-Jun-2025	204.4	209.46	203.15	207.63	20,771	25,91,93,807.35	4,45,567
24-Jun-2025	210.74	213.19	209.46	209.91	21,856	27,01,56,035.79	5,12,025
25-Jun-2025	210.5	212.91	210.5	211.3	15,331	16,74,77,113.29	3,15,941
26-Jun-2025	214.05	215.95	212.26	214.19	28,219	44,13,14,439.54	7,49,425
27-Jun-2025	215	218.4	213.49	217.02	36,920	57,54,20,916.89	11,85,719
30-Jun-2025	219.15	224.1	216.65	221.73	48,964	93,28,38,370.94	18,75,126
01-Jul-2025	222.11	229.25	221.56	224.71	87,386	2,26,63,76,637.3	35,00,495
02-Jul-2025	225.7	227.2	220.4	225.74	46,127	85,67,68,131.3	13,56,502
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