Castrol India

Castrol India Ltd Historical Data

NSEBSE

₹217.02

(1.32%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/05/2025

To Date

28/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	219.2	219.9	214.62	216.22	44,215	75,32,61,027.11	12,05,071
02-Jun-2025	217.4	219	214.61	216.15	42,616	58,45,41,248.7	11,63,609
03-Jun-2025	216.15	223.5	216	217.47	86,127	1,52,94,45,249.08	22,53,135
04-Jun-2025	217.98	219.5	216.1	217.38	22,477	41,29,62,152.65	7,08,710
05-Jun-2025	218.14	222	217	218.9	40,533	70,17,24,423.39	10,21,888
06-Jun-2025	219.3	219.5	215.72	216.85	21,237	30,56,39,414.07	6,07,333
09-Jun-2025	218	221.6	216.61	220.43	25,761	50,60,54,714.21	11,16,734
10-Jun-2025	221.99	225.86	221.2	223.13	49,334	1,08,95,26,823.2	18,76,092
11-Jun-2025	223.45	223.67	216.11	219.66	40,132	68,20,83,793.99	15,31,633
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