NSE - Delayed Quote INR

Castrol India Limited (CASTROLIND.NS)

Compare
200.64 -2.48 (-1.22%)
At close: December 20 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 204.00 204.99 199.00 200.64 200.64 2,456,339
Dec 19, 2024 198.00 205.70 197.80 203.12 203.12 2,722,263
Dec 18, 2024 206.50 206.79 201.50 202.01 202.01 2,125,891
Dec 17, 2024 208.99 210.27 206.17 206.79 206.79 1,804,304
Dec 16, 2024 211.16 212.99 208.00 208.44 208.44 1,757,899
Dec 13, 2024 208.99 213.38 205.55 210.98 210.98 3,897,730
Dec 12, 2024 215.00 215.01 208.86 209.63 209.63 2,251,257
Dec 11, 2024 217.25 219.00 214.01 214.52 214.52 3,007,289
Dec 10, 2024 223.60 223.60 216.10 217.25 217.25 3,016,929
Dec 9, 2024 222.60 224.90 220.20 222.78 222.78 3,905,028
Dec 6, 2024 218.90 223.70 216.70 222.37 222.37 6,463,426
Dec 5, 2024 208.70 221.70 208.38 219.67 219.67 22,643,514
Dec 4, 2024 212.50 212.69 206.80 207.55 207.55 5,651,286
Dec 3, 2024 215.90 218.20 210.60 212.31 212.31 7,580,891
Dec 2, 2024 199.97 217.00 199.20 215.25 215.25 19,439,025
Nov 29, 2024 199.80 202.23 196.80 200.73 200.73 1,844,038
Nov 28, 2024 199.90 204.00 197.60 198.66 198.66 2,181,430
Nov 27, 2024 197.50 199.00 195.67 198.49 198.49 1,641,177
Nov 26, 2024 194.90 198.40 193.81 196.89 196.89 2,221,968
Nov 25, 2024 201.90 204.01 192.01 193.10 193.10 4,245,312
Nov 22, 2024 188.22 200.80 187.00 198.68 198.68 12,043,485
Nov 21, 2024 190.13 190.74 185.07 186.24 186.24 2,077,432
Nov 19, 2024 191.45 194.26 188.97 190.13 190.13 1,841,083
Nov 18, 2024 191.46 193.34 187.26 189.53 189.53 2,518,456
Nov 14, 2024 191.15 195.89 188.93 190.41 190.41 3,337,322
Nov 13, 2024 197.01 199.44 189.60 190.28 190.28 3,191,152
Nov 12, 2024 205.20 205.89 198.63 199.85 199.85 2,111,211
Nov 11, 2024 206.02 208.66 203.30 204.63 204.63 1,638,494
Nov 8, 2024 211.95 212.25 205.75 206.81 206.81 1,958,614
Nov 7, 2024 218.49 219.45 210.25 211.14 211.14 3,322,235
Nov 6, 2024 207.97 218.40 207.42 217.68 217.68 3,739,743
Nov 5, 2024 204.46 207.80 201.40 206.53 206.53 3,510,652
Nov 4, 2024 215.86 215.97 206.15 206.64 206.64 2,206,672
Nov 1, 2024 212.00 215.29 212.00 214.18 214.18 498,580
Oct 31, 2024 211.00 212.68 208.70 210.32 210.32 2,058,316
Oct 30, 2024 211.00 215.00 208.82 213.68 213.68 2,353,160
Oct 29, 2024 207.23 212.00 205.40 209.51 209.51 2,489,588
Oct 28, 2024 206.50 210.08 200.45 206.81 206.81 2,351,996
Oct 25, 2024 207.00 209.00 202.05 204.53 204.53 2,864,924
Oct 24, 2024 212.47 212.47 205.85 207.45 207.45 1,889,574
Oct 23, 2024 205.00 213.79 202.00 211.25 211.25 2,975,045
Oct 22, 2024 216.96 217.54 205.55 206.66 206.66 3,196,745
Oct 21, 2024 223.68 223.68 216.00 216.99 216.99 1,982,519
Oct 18, 2024 220.00 223.75 216.26 222.23 222.23 2,168,930
Oct 17, 2024 224.88 225.75 219.95 220.83 220.83 1,790,643
Oct 16, 2024 229.00 229.79 222.26 223.71 223.71 6,269,207
Oct 15, 2024 229.00 230.88 227.52 230.05 230.05 1,290,775
Oct 14, 2024 228.39 232.58 226.75 227.37 227.37 2,404,882
Oct 11, 2024 228.05 231.40 225.25 227.82 227.82 2,092,533
Oct 10, 2024 231.75 232.59 226.50 228.11 228.11 2,163,826
Oct 9, 2024 227.40 232.20 226.49 230.21 230.21 3,198,838
Oct 8, 2024 220.74 226.20 218.37 223.85 223.85 7,153,258
Oct 7, 2024 230.40 232.47 219.51 220.78 220.78 3,360,226
Oct 4, 2024 235.10 238.10 227.57 228.47 228.47 5,309,170
Oct 3, 2024 241.67 243.87 233.41 235.78 235.78 3,837,420
Oct 1, 2024 246.00 247.48 243.49 244.57 244.57 1,416,524
Sep 30, 2024 242.75 246.45 241.35 245.80 245.80 2,070,271
Sep 27, 2024 245.30 250.80 243.50 244.25 244.25 2,615,274
Sep 26, 2024 247.00 251.80 243.55 245.05 245.05 2,901,510
Sep 25, 2024 248.70 251.85 246.00 247.05 247.05 1,744,279
Sep 24, 2024 251.95 256.80 249.10 249.95 249.95 3,133,536
Sep 23, 2024 252.00 254.60 250.05 252.05 252.05 2,019,395
Sep 20, 2024 248.90 254.00 248.10 250.05 250.05 3,168,566
Sep 19, 2024 254.00 256.35 242.60 246.85 246.85 4,026,963
Sep 18, 2024 254.00 256.70 251.50 252.10 252.10 1,794,350
Sep 17, 2024 256.45 259.85 252.80 254.65 254.65 2,512,508
Sep 16, 2024 260.00 260.75 255.50 257.45 257.45 1,973,359
Sep 13, 2024 262.00 262.50 258.00 258.95 258.95 2,226,476
Sep 12, 2024 258.75 263.45 256.70 260.50 260.50 4,147,117
Sep 11, 2024 260.75 262.50 253.95 255.95 255.95 2,759,029
Sep 10, 2024 259.20 266.65 257.40 259.90 259.90 5,343,526
Sep 9, 2024 264.70 265.00 251.00 256.20 256.20 5,097,619
Sep 6, 2024 269.00 276.80 262.95 264.00 264.00 5,561,011
Sep 5, 2024 273.30 276.30 266.10 267.75 267.75 4,950,588
Sep 4, 2024 267.00 278.80 265.45 271.95 271.95 15,590,515
Sep 3, 2024 262.95 274.50 262.95 268.50 268.50 12,445,079
Sep 2, 2024 265.30 265.50 260.55 262.75 262.75 3,910,841
Aug 30, 2024 267.50 268.50 262.50 264.75 264.75 5,114,577
Aug 29, 2024 274.00 274.20 265.35 266.20 266.20 5,201,565
Aug 28, 2024 276.50 281.85 271.50 274.25 274.25 11,116,922
Aug 27, 2024 263.40 284.40 263.05 274.85 274.85 36,546,855
Aug 26, 2024 267.60 268.25 262.25 263.40 263.40 2,968,353
Aug 23, 2024 271.30 276.00 265.55 266.30 266.30 5,324,870
Aug 22, 2024 269.00 275.35 266.30 270.85 270.85 8,979,363
Aug 21, 2024 250.75 274.40 250.75 268.50 268.50 31,273,856
Aug 20, 2024 254.00 256.00 249.85 250.70 250.70 2,183,472
Aug 19, 2024 252.70 256.70 252.10 253.40 253.40 2,731,528
Aug 16, 2024 248.00 253.60 247.30 252.30 252.30 4,276,339
Aug 14, 2024 250.95 252.50 244.00 245.45 245.45 2,831,378
Aug 13, 2024 256.85 258.40 249.05 250.30 250.30 2,685,964
Aug 12, 2024 255.10 263.00 253.00 255.10 255.10 4,997,906
Aug 9, 2024 258.00 262.85 255.55 256.25 256.25 4,229,738
Aug 8, 2024 254.80 259.50 251.40 255.55 255.55 6,078,049
Aug 7, 2024 3.50 Dividend
Aug 7, 2024 246.00 258.50 245.95 255.85 255.85 10,279,918
Aug 6, 2024 250.75 256.95 240.00 241.85 238.35 6,972,431
Aug 5, 2024 252.35 256.90 244.90 247.10 243.52 7,783,133
Aug 2, 2024 250.20 266.85 250.20 260.10 256.34 10,874,067
Aug 1, 2024 263.10 266.70 255.00 255.70 252.00 4,433,011
Jul 31, 2024 270.00 270.00 261.00 262.14 258.35 7,506,607
Jul 30, 2024 269.00 279.80 266.51 271.19 267.27 12,742,347
Jul 29, 2024 268.25 272.00 265.41 268.30 264.42 8,663,689
Jul 26, 2024 272.50 278.85 264.55 266.01 262.16 7,873,436
Jul 25, 2024 267.00 276.50 265.38 270.94 267.02 15,764,572
Jul 24, 2024 246.59 274.80 245.27 270.55 266.63 28,575,793
Jul 23, 2024 251.80 252.25 231.61 246.60 243.03 5,840,912
Jul 22, 2024 244.89 254.24 241.42 250.22 246.60 5,891,371
Jul 19, 2024 259.80 259.80 245.40 246.94 243.37 8,389,677
Jul 18, 2024 270.00 270.80 259.22 260.82 257.05 9,879,482
Jul 16, 2024 271.00 277.69 266.51 270.61 266.69 21,064,502
Jul 15, 2024 252.97 269.95 249.34 267.32 263.45 24,782,327
Jul 12, 2024 250.85 256.90 249.35 251.58 247.94 7,780,198
Jul 11, 2024 253.00 257.80 248.20 249.63 246.02 10,909,258
Jul 10, 2024 251.80 255.90 239.50 251.61 247.97 12,478,875
Jul 9, 2024 253.50 260.20 248.05 250.40 246.78 11,414,474
Jul 8, 2024 254.02 258.00 249.46 251.80 248.16 8,528,643
Jul 5, 2024 250.00 260.00 247.04 254.02 250.34 33,053,968
Jul 4, 2024 243.00 255.45 241.25 251.25 247.61 58,488,893
Jul 3, 2024 216.30 252.00 214.63 243.17 239.65 111,269,271
Jul 2, 2024 218.00 221.10 211.81 214.18 211.08 9,958,129
Jul 1, 2024 202.50 218.00 202.01 216.98 213.84 19,816,582
Jun 28, 2024 202.65 207.37 199.80 200.61 197.71 3,039,711
Jun 27, 2024 204.70 209.75 201.00 202.40 199.47 3,449,767
Jun 26, 2024 207.45 210.99 203.69 205.47 202.50 3,014,187
Jun 25, 2024 213.70 214.30 206.50 207.42 204.42 2,521,710
Jun 24, 2024 209.61 214.60 207.50 212.26 209.19 5,115,276
Jun 21, 2024 212.70 214.30 208.41 210.64 207.59 5,644,052
Jun 20, 2024 205.87 212.00 205.01 210.70 207.65 8,841,830
Jun 19, 2024 203.49 208.59 203.01 204.87 201.91 5,634,105
Jun 18, 2024 205.50 205.89 202.00 202.71 199.78 2,481,319
Jun 14, 2024 203.80 206.65 202.11 203.93 200.98 3,189,203
Jun 13, 2024 206.90 207.00 202.00 202.50 199.57 2,466,847
Jun 12, 2024 201.65 209.16 201.01 205.01 202.04 7,229,667
Jun 11, 2024 202.03 204.30 199.11 200.05 197.15 2,555,176
Jun 10, 2024 196.99 205.49 195.61 202.03 199.11 7,817,870
Jun 7, 2024 189.45 197.30 188.45 194.95 192.13 3,914,877
Jun 6, 2024 188.55 192.00 187.05 188.05 185.33 2,767,627
Jun 5, 2024 182.00 189.00 178.60 186.65 183.95 2,016,510
Jun 4, 2024 192.75 193.00 167.05 180.65 178.04 3,817,455
Jun 3, 2024 200.00 200.65 191.25 192.05 189.27 3,738,087
May 31, 2024 188.20 197.05 187.00 195.05 192.23 4,047,297
May 30, 2024 187.25 189.00 185.45 187.75 185.03 1,367,208
May 29, 2024 187.15 190.35 186.10 187.30 184.59 1,333,060
May 28, 2024 190.55 191.65 186.90 187.20 184.49 1,589,723
May 27, 2024 193.50 194.00 189.50 189.70 186.95 2,170,344
May 24, 2024 194.45 198.00 191.90 193.05 190.26 2,854,183
May 23, 2024 193.20 195.70 191.80 193.75 190.95 1,918,987
May 22, 2024 194.25 195.20 191.10 192.60 189.81 1,435,445
May 21, 2024 195.45 197.05 193.00 193.80 191.00 1,849,805
May 17, 2024 191.40 195.40 190.25 193.70 190.90 2,328,866
May 16, 2024 190.95 193.80 189.50 190.30 187.55 1,962,630
May 15, 2024 190.95 193.85 188.55 189.15 186.41 1,979,587
May 14, 2024 191.00 192.15 187.70 189.65 186.91 2,627,299
May 13, 2024 191.70 192.60 186.00 189.40 186.66 2,994,520
May 10, 2024 188.50 199.90 188.20 191.40 188.63 10,979,522
May 9, 2024 194.80 195.50 186.15 187.35 184.64 2,523,744
May 8, 2024 193.95 196.50 192.50 194.85 192.03 1,668,632
May 7, 2024 200.80 200.85 192.50 193.55 190.75 3,432,644
May 6, 2024 198.40 201.00 191.00 199.95 197.06 4,327,056
May 3, 2024 204.00 204.05 194.60 196.40 193.56 6,275,448
May 2, 2024 208.10 211.20 201.55 202.10 199.18 6,076,118
Apr 30, 2024 213.70 213.70 209.40 210.90 207.85 2,149,125
Apr 29, 2024 214.80 215.70 210.25 212.10 209.03 2,298,540
Apr 26, 2024 213.60 215.60 210.60 212.70 209.62 2,897,471
Apr 25, 2024 213.00 213.80 210.00 211.35 208.29 2,129,055
Apr 24, 2024 210.40 216.00 209.45 212.40 209.33 4,081,667
Apr 23, 2024 210.00 211.75 207.35 208.35 205.33 2,558,580
Apr 22, 2024 209.60 213.85 206.90 208.15 205.14 2,627,366
Apr 19, 2024 205.00 211.95 200.10 207.55 204.55 4,393,356
Apr 18, 2024 213.00 215.70 206.65 208.40 205.38 3,492,157
Apr 16, 2024 211.00 218.10 210.80 211.25 208.19 5,022,275
Apr 15, 2024 217.50 218.10 210.00 210.80 207.75 6,493,823
Apr 12, 2024 219.45 229.25 217.50 223.45 220.22 9,096,371
Apr 10, 2024 223.90 230.40 219.00 220.45 217.26 10,091,680
Apr 9, 2024 208.55 226.80 207.55 223.40 220.17 31,474,190
Apr 8, 2024 210.40 211.95 206.00 207.50 204.50 2,274,752
Apr 5, 2024 209.45 212.85 206.80 209.15 206.12 3,501,076
Apr 4, 2024 210.50 212.60 206.25 209.05 206.02 2,473,877
Apr 3, 2024 209.95 214.95 207.80 209.20 206.17 5,122,127
Apr 2, 2024 203.00 211.95 201.00 211.25 208.19 10,615,824
Apr 1, 2024 187.00 203.65 187.00 201.40 198.49 7,353,370
Mar 28, 2024 190.25 191.10 185.20 185.95 183.26 2,970,499
Mar 27, 2024 187.00 192.60 187.00 189.75 187.00 3,802,696
Mar 26, 2024 191.40 191.40 186.10 186.75 184.05 2,769,845
Mar 22, 2024 193.00 193.50 191.00 191.50 188.73 2,228,299
Mar 21, 2024 4.50 Dividend
Mar 21, 2024 196.00 196.00 192.10 193.65 190.85 2,739,059
Mar 20, 2024 197.00 198.15 192.50 195.70 188.43 3,000,847
Mar 19, 2024 200.50 200.90 195.60 196.40 189.11 2,776,015
Mar 18, 2024 199.10 202.20 197.85 200.90 193.44 3,219,055
Mar 15, 2024 198.95 202.70 193.05 197.15 189.83 3,891,138
Mar 14, 2024 191.50 202.70 186.05 199.70 192.28 5,909,761
Mar 13, 2024 205.00 207.60 189.25 191.55 184.44 6,531,109
Mar 12, 2024 205.90 213.90 201.20 204.00 196.42 9,987,949
Mar 11, 2024 209.50 210.20 201.00 201.95 194.45 3,482,834
Mar 7, 2024 210.25 211.45 208.15 209.50 201.72 1,879,889
Mar 6, 2024 214.90 215.00 207.00 210.15 202.35 4,204,409
Mar 5, 2024 212.00 219.60 211.85 215.20 207.21 6,598,657
Mar 4, 2024 215.30 215.40 209.20 211.75 203.89 4,950,508
Mar 1, 2024 210.80 216.80 209.95 213.65 205.72 11,655,383
Feb 29, 2024 197.35 211.00 194.90 208.40 200.66 8,294,116
Feb 28, 2024 206.65 208.50 195.05 197.10 189.78 5,015,855
Feb 27, 2024 199.25 208.25 199.25 205.20 197.58 6,921,855
Feb 26, 2024 204.00 204.50 197.75 198.45 191.08 2,870,523
Feb 23, 2024 203.90 205.40 201.60 204.30 196.71 3,359,438
Feb 22, 2024 203.05 206.20 199.00 204.70 197.10 4,750,319
Feb 21, 2024 208.45 209.90 200.70 201.95 194.45 3,977,613
Feb 20, 2024 212.45 212.45 206.10 207.10 199.41 4,258,958
Feb 19, 2024 208.80 213.80 206.10 212.70 204.80 8,254,641
Feb 16, 2024 200.00 213.50 199.65 207.70 199.99 22,037,786
Feb 15, 2024 198.50 203.80 197.55 198.75 191.37 4,679,723
Feb 14, 2024 189.00 198.00 187.15 197.10 189.78 2,809,365
Feb 13, 2024 194.80 195.25 186.55 191.00 183.91 4,723,642
Feb 12, 2024 203.00 205.30 192.15 193.70 186.51 5,478,947
Feb 9, 2024 198.35 206.00 191.60 201.60 194.11 11,761,656
Feb 8, 2024 199.35 201.45 196.00 197.10 189.78 3,180,026
Feb 7, 2024 203.00 203.65 197.55 198.35 190.98 3,466,562
Feb 6, 2024 199.70 206.00 195.95 202.50 194.98 8,433,036
Feb 5, 2024 204.50 207.45 195.30 198.10 190.74 9,370,696
Feb 2, 2024 196.75 208.10 195.50 198.40 191.03 28,691,987
Feb 1, 2024 197.65 199.40 187.00 189.55 182.51 5,036,128
Jan 31, 2024 193.00 197.90 190.60 196.70 189.40 7,640,591
Jan 30, 2024 191.75 197.80 189.30 191.60 184.49 14,430,295
Jan 29, 2024 175.30 191.00 173.25 189.25 182.22 16,622,108
Jan 25, 2024 178.45 178.45 174.50 175.10 168.60 1,775,150
Jan 24, 2024 172.00 177.00 169.80 176.50 169.95 1,945,438
Jan 23, 2024 179.05 179.80 169.80 171.85 165.47 3,935,730
Jan 19, 2024 179.00 182.25 177.55 178.80 172.16 5,416,799
Jan 18, 2024 167.65 180.00 166.05 177.45 170.86 17,216,182
Jan 17, 2024 171.00 172.45 167.25 167.95 161.71 4,783,019
Jan 16, 2024 177.60 178.40 170.95 173.05 166.62 3,749,230
Jan 15, 2024 178.85 180.00 176.15 177.60 171.01 2,337,026
Jan 12, 2024 180.50 180.95 177.00 177.75 171.15 2,078,937
Jan 11, 2024 181.75 183.25 179.10 180.00 173.32 2,669,205
Jan 10, 2024 179.85 181.95 177.05 180.45 173.75 3,726,489
Jan 9, 2024 183.25 185.45 177.50 180.15 173.46 6,810,193
Jan 8, 2024 188.95 189.00 179.05 180.70 173.99 5,227,546
Jan 5, 2024 194.10 194.10 186.50 188.25 181.26 6,203,212
Jan 4, 2024 189.00 195.60 189.00 193.25 186.07 8,817,370
Jan 3, 2024 189.90 192.60 186.75 189.30 182.27 7,466,454
Jan 2, 2024 191.70 194.40 184.15 189.00 181.98 13,613,043
Jan 1, 2024 179.75 196.40 178.65 191.70 184.58 28,004,549
Dec 29, 2023 180.80 182.40 176.60 179.75 173.08 7,607,037
Dec 28, 2023 179.00 188.80 178.20 179.95 173.27 21,997,511
Dec 27, 2023 185.00 187.70 176.60 177.25 170.67 23,457,074
Dec 26, 2023 164.90 186.00 164.20 182.55 175.77 49,755,772
Dec 22, 2023 152.90 167.15 152.05 162.55 156.51 39,554,895
Dec 21, 2023 145.00 152.15 143.50 151.70 146.07 5,551,321
Dec 20, 2023 153.55 156.00 144.10 145.50 140.10 8,394,395

Related Tickers

BPCL.NS Bharat Petroleum Corporation Limited
289.05
-1.87%
 
IOC.NS Indian Oil Corporation Limited
137.08
-1.82%
 
GANDHAR.NS Gandhar Oil Refinery (India) Limited
219.33
-2.87%
 
MRPL.NS Mangalore Refinery and Petrochemicals Limited
142.22
-2.54%
 
CHENNPETRO.NS Chennai Petroleum Corporation Limited
594.30
-1.96%
 
HINDPETRO.NS Hindustan Petroleum Corporation Limited
399.50
-1.94%
 
AEGISLOG.NS AEGIS LOGISTICS LIMITED
825.80
+9.31%
 
PETRONET.NS Petronet LNG Limited
336.45
+0.51%
 
IOC.BO Indian Oil Corporation Limited
137.25
-1.72%
 
MRPL.BO Mangalore Refinery and Petrochemicals Limited
142.20
-2.60%