CASTROLIND.NS(CASTROLIND.NS)
CASTROLIND.NS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $196.60 | $197.20 | $193.51 | $193.87 | 1.20M |
| 10/9/2026 | $195.70 | $197.19 | $193.59 | $194.67 | 1.86M |
| 10/8/2026 | $196.50 | $198.09 | $194.32 | $196.08 | 2.53M |
| 10/7/2026 | $200.20 | $200.58 | $195.75 | $197.15 | 1.73M |
| 10/6/2026 | $199.99 | $201.25 | $198.74 | $200.20 | 1.86M |
| 10/5/2026 | $199.05 | $201.50 | $197.75 | $199.51 | 2.30M |
| 10/1/2026 | $200.31 | $201.09 | $196.50 | $199.04 | 2.83M |
| 9/30/2026 | $199.83 | $202.75 | $199.83 | $200.52 | 2.56M |
| 9/29/2026 | $200.20 | $202.80 | $198.10 | $199.83 | 5.83M |
| 9/28/2026 | $201.90 | $203.40 | $199.32 | $201.04 | 4.89M |
| 9/25/2026 | $194.80 | $202.10 | $194.23 | $201.67 | 13.24M |
| 9/24/2026 | $193.20 | $195.90 | $192.11 | $194.80 | 2.33M |
| 9/23/2026 | $195.95 | $195.95 | $190.10 | $193.23 | 3.64M |
| 9/22/2026 | $193.89 | $196.00 | $193.20 | $195.61 | 3.49M |
| 9/21/2026 | $197.14 | $197.20 | $193.15 | $193.50 | 2.91M |
| 9/18/2026 | $192.34 | $197.85 | $192.00 | $197.14 | 9.62M |
| 9/17/2026 | $189.40 | $192.87 | $188.80 | $191.72 | 4.92M |
| 9/16/2026 | $187.51 | $189.45 | $187.05 | $188.84 | 1.36M |
| 9/15/2026 | $187.80 | $188.25 | $187.20 | $187.82 | 2.08M |
| 9/11/2026 | $187.80 | $189.00 | $187.05 | $188.03 | 1.12M |
| 9/10/2026 | $188.61 | $190.84 | $187.41 | $188.06 | 4.60M |
| 9/9/2026 | $188.96 | $189.90 | $188.30 | $189.16 | 2.95M |
| 9/8/2026 | $189.01 | $190.45 | $188.30 | $189.46 | 1.39M |
| 9/7/2026 | $191.80 | $191.80 | $188.17 | $189.01 | 1.64M |
| 9/4/2026 | $186.21 | $190.95 | $186.03 | $190.27 | 4.23M |
| 9/3/2026 | $186.50 | $186.95 | $185.22 | $186.42 | 875,113 |
| 9/2/2026 | $185.40 | $186.40 | $184.20 | $186.08 | 858,851 |
| 9/1/2026 | $184.74 | $186.45 | $184.40 | $186.02 | 680,814 |
| 8/31/2026 | $185.90 | $186.16 | $184.10 | $184.49 | 2.18M |
| 8/28/2026 | $185.55 | $186.95 | $185.06 | $185.24 | 849,417 |
| 8/27/2026 | $186.56 | $187.40 | $184.90 | $185.27 | 2.16M |
| 8/26/2026 | $186.86 | $187.50 | $185.55 | $186.75 | 1.19M |
| 8/25/2026 | $187.04 | $188.00 | $186.25 | $186.88 | 1.14M |
| 8/24/2026 | $187.60 | $187.98 | $186.55 | $186.87 | 1.05M |
| 8/21/2026 | $188.57 | $189.11 | $187.20 | $187.77 | 958,810 |
| 8/20/2026 | $189.20 | $189.49 | $188.05 | $188.57 | 1.11M |
| 8/19/2026 | $187.20 | $190.90 | $186.85 | $188.75 | 5.37M |
| 8/18/2026 | $186.71 | $187.90 | $186.10 | $186.85 | 1.10M |
| 8/17/2026 | $186.95 | $187.82 | $186.48 | $187.55 | 1.35M |
| 8/14/2026 | $187.39 | $188.00 | $186.52 | $186.82 | 1.41M |
| 8/13/2026 | $189.00 | $189.46 | $187.10 | $187.42 | 1.36M |
| 8/12/2026 | $186.50 | $190.45 | $186.11 | $188.38 | 5.11M |
| 8/11/2026 | $187.49 | $188.00 | $186.11 | $186.82 | 3.38M |
| 8/10/2026 | $193.27 | $193.67 | $192.25 | $193.43 | 6.49M |
| 8/7/2026 | $194.00 | $194.50 | $190.90 | $192.08 | 3.12M |
| 8/6/2026 | $192.45 | $195.00 | $191.62 | $194.17 | 9.76M |
| 8/5/2026 | $190.89 | $194.98 | $190.00 | $191.54 | 14.62M |
| 8/4/2026 | $186.75 | $188.95 | $186.10 | $187.06 | 3.14M |
| 8/3/2026 | $185.54 | $186.90 | $184.98 | $185.84 | 1.26M |
| 7/31/2026 | $185.15 | $185.61 | $184.93 | $185.21 | 866,970 |
| 7/30/2026 | $184.50 | $185.90 | $184.48 | $184.82 | 959,859 |
| 7/29/2026 | $184.10 | $185.20 | $184.00 | $184.95 | 782,644 |
| 7/28/2026 | $184.40 | $184.76 | $183.61 | $184.06 | 1.03M |
| 7/27/2026 | $185.09 | $185.64 | $184.05 | $184.32 | 1.19M |
| 7/24/2026 | $186.00 | $186.35 | $184.00 | $184.79 | 1.33M |
| 7/23/2026 | $186.30 | $188.95 | $184.81 | $185.29 | 3.12M |
| 7/22/2026 | $185.05 | $186.35 | $184.60 | $185.78 | 1.50M |
| 7/21/2026 | $184.10 | $185.43 | $184.10 | $184.78 | 976,296 |
| 7/20/2026 | $184.00 | $184.69 | $183.65 | $184.27 | 835,137 |
| 7/17/2026 | $184.51 | $185.35 | $183.52 | $184.45 | 1.30M |
| 7/16/2026 | $183.95 | $184.99 | $183.65 | $184.61 | 1.34M |
| 7/15/2026 | $183.54 | $184.14 | $183.50 | $183.82 | 827,262 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
