Price Data Selection & Download
Castrol Share Price All Time Records & Statistics (Aug 2007 - Jul 2026)
4651 daily OHLCV records on NSE from Aug. 2007 to July 2026. Browse CASTROLIND balance sheet details for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹284.40
August 27, 2024
NSE Exchange
Share Price All Time Low
₹23.23
January 22, 2008
NSE Exchange
Highest Volume Trading Day
111,269,271
July 03, 2024 • ₹243.17
NSE Exchange
Share Price History Data (Aug 2007 - Jul 2026)
CASTROLIND daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹184.70 | ₹185.90 | ₹184.20 | ₹184.37 | 657,691 |
| 2026-07-02 | ₹184.79 | ₹185.65 | ₹184.11 | ₹184.45 | 946,305 |
| 2026-07-01 | ₹185.80 | ₹186.38 | ₹184.10 | ₹184.33 | 738,442 |
| 2026-06-30 | ₹185.10 | ₹185.66 | ₹184.20 | ₹184.43 | 988,700 |
| 2026-06-29 | ₹185.55 | ₹186.50 | ₹184.10 | ₹185.10 | 2,960,213 |
| 2026-06-25 | ₹188.35 | ₹188.37 | ₹185.11 | ₹185.37 | 1,617,812 |
| 2026-06-24 | ₹185.83 | ₹188.70 | ₹185.56 | ₹187.68 | 2,981,869 |
| 2026-06-23 | ₹186.99 | ₹187.49 | ₹184.51 | ₹185.83 | 1,180,504 |
| 2026-06-22 | ₹185.80 | ₹187.65 | ₹185.50 | ₹186.29 | 2,116,724 |
| 2026-06-19 | ₹184.00 | ₹185.90 | ₹184.00 | ₹185.80 | 1,153,953 |
| 2026-06-18 | ₹185.00 | ₹185.90 | ₹183.74 | ₹184.57 | 1,205,230 |
| 2026-06-17 | ₹186.04 | ₹186.30 | ₹184.01 | ₹184.49 | 1,062,097 |
| 2026-06-16 | ₹186.69 | ₹187.27 | ₹184.50 | ₹185.41 | 1,212,351 |
| 2026-06-15 | ₹184.98 | ₹188.30 | ₹184.50 | ₹185.54 | 4,288,336 |
| 2026-06-12 | ₹182.79 | ₹183.05 | ₹182.11 | ₹182.68 | 676,849 |
| 2026-06-11 | ₹182.01 | ₹182.59 | ₹181.21 | ₹182.11 | 448,727 |
| 2026-06-10 | ₹182.10 | ₹183.38 | ₹182.10 | ₹182.59 | 614,955 |
| 2026-06-09 | ₹183.20 | ₹183.82 | ₹182.11 | ₹182.51 | 628,086 |
| 2026-06-08 | ₹183.01 | ₹183.80 | ₹183.00 | ₹183.06 | 776,429 |
| 2026-06-05 | ₹183.75 | ₹185.49 | ₹183.50 | ₹183.52 | 728,527 |
| 2026-06-04 | ₹183.43 | ₹185.49 | ₹183.43 | ₹183.72 | 690,939 |
| 2026-06-03 | ₹183.75 | ₹183.89 | ₹182.61 | ₹183.43 | 671,415 |
| 2026-06-02 | ₹183.01 | ₹183.90 | ₹182.10 | ₹183.71 | 473,253 |
| 2026-06-01 | ₹183.00 | ₹186.00 | ₹183.00 | ₹183.97 | 696,505 |
| 2026-05-29 | ₹185.00 | ₹185.05 | ₹182.17 | ₹183.22 | 2,378,162 |
| 2026-05-27 | ₹184.45 | ₹185.95 | ₹183.83 | ₹185.37 | 1,187,394 |
| 2026-05-26 | ₹182.65 | ₹185.85 | ₹182.27 | ₹184.02 | 1,060,367 |
| 2026-05-25 | ₹182.50 | ₹183.33 | ₹182.08 | ₹182.75 | 523,846 |
| 2026-05-22 | ₹182.90 | ₹182.90 | ₹182.00 | ₹182.08 | 498,340 |
| 2026-05-21 | ₹182.34 | ₹183.49 | ₹182.16 | ₹182.24 | 524,532 |
| 2026-05-20 | ₹182.01 | ₹183.00 | ₹181.96 | ₹182.32 | 836,590 |
| 2026-05-19 | ₹182.22 | ₹183.30 | ₹181.93 | ₹183.02 | 541,535 |
| 2026-05-18 | ₹180.55 | ₹182.72 | ₹180.50 | ₹182.22 | 1,001,515 |
| 2026-05-15 | ₹181.78 | ₹182.98 | ₹181.30 | ₹181.44 | 535,932 |
| 2026-05-14 | ₹182.40 | ₹182.89 | ₹181.23 | ₹181.78 | 662,070 |
| 2026-05-13 | ₹181.00 | ₹182.29 | ₹180.80 | ₹181.55 | 982,840 |
| 2026-05-12 | ₹182.50 | ₹183.20 | ₹181.11 | ₹181.30 | 1,484,763 |
| 2026-05-11 | ₹184.88 | ₹185.29 | ₹182.51 | ₹182.75 | 1,835,186 |
| 2026-05-08 | ₹185.00 | ₹186.90 | ₹184.60 | ₹184.88 | 2,051,302 |
| 2026-05-07 | ₹186.99 | ₹187.00 | ₹185.00 | ₹185.52 | 1,447,315 |
| 2026-05-06 | ₹185.89 | ₹186.80 | ₹184.88 | ₹186.05 | 1,367,910 |
| 2026-05-05 | ₹186.55 | ₹186.55 | ₹183.85 | ₹184.76 | 1,069,901 |
| 2026-05-04 | ₹185.19 | ₹188.20 | ₹184.21 | ₹185.79 | 1,872,381 |
| 2026-04-30 | ₹184.00 | ₹185.39 | ₹182.85 | ₹184.82 | 1,555,390 |
| 2026-04-29 | ₹183.81 | ₹185.30 | ₹182.85 | ₹184.64 | 1,679,259 |
| 2026-04-28 | ₹184.50 | ₹185.10 | ₹182.82 | ₹183.81 | 2,809,325 |
| 2026-04-27 | ₹182.79 | ₹185.00 | ₹182.41 | ₹184.51 | 1,159,841 |
| 2026-04-24 | ₹183.95 | ₹185.21 | ₹182.50 | ₹182.79 | 943,394 |
| 2026-04-23 | ₹183.34 | ₹185.76 | ₹182.51 | ₹183.85 | 2,480,767 |
| 2026-04-22 | ₹182.40 | ₹184.14 | ₹180.92 | ₹183.34 | 1,784,986 |
| 2026-04-21 | ₹182.20 | ₹183.00 | ₹180.93 | ₹182.40 | 1,199,677 |
| 2026-04-20 | ₹182.29 | ₹184.00 | ₹181.00 | ₹182.17 | 1,519,493 |
| 2026-04-17 | ₹180.90 | ₹183.40 | ₹180.35 | ₹182.27 | 1,705,913 |
| 2026-04-16 | ₹180.74 | ₹180.95 | ₹178.00 | ₹180.58 | 1,622,721 |
| 2026-04-15 | ₹180.00 | ₹181.00 | ₹179.25 | ₹180.01 | 1,337,282 |
| 2026-04-13 | ₹178.00 | ₹179.79 | ₹176.11 | ₹178.57 | 1,150,509 |
| 2026-04-10 | ₹180.60 | ₹180.70 | ₹178.65 | ₹179.42 | 1,308,423 |
| 2026-04-09 | ₹179.25 | ₹181.05 | ₹178.20 | ₹179.42 | 1,737,421 |
| 2026-04-08 | ₹180.50 | ₹182.30 | ₹179.00 | ₹179.25 | 2,156,614 |
| 2026-04-07 | ₹178.26 | ₹179.00 | ₹176.94 | ₹178.45 | 645,351 |
| 2026-04-06 | ₹177.92 | ₹179.55 | ₹175.79 | ₹179.14 | 989,066 |
| 2026-04-02 | ₹174.97 | ₹178.40 | ₹173.52 | ₹177.92 | 1,160,615 |
| 2026-04-01 | ₹176.10 | ₹178.40 | ₹174.90 | ₹176.32 | 1,568,599 |
| 2026-03-30 | ₹174.99 | ₹175.21 | ₹173.30 | ₹173.52 | 2,330,191 |
| 2026-03-27 | ₹178.04 | ₹178.20 | ₹175.00 | ₹175.08 | 2,157,681 |
| 2026-03-25 | ₹175.00 | ₹178.61 | ₹173.78 | ₹178.04 | 1,948,013 |
| 2026-03-24 | ₹178.01 | ₹179.09 | ₹170.10 | ₹173.78 | 5,430,058 |
| 2026-03-23 | ₹182.50 | ₹183.70 | ₹177.10 | ₹177.29 | 3,759,032 |
| 2026-03-20 | ₹187.75 | ₹188.50 | ₹186.25 | ₹187.34 | 4,664,754 |
| 2026-03-19 | ₹186.50 | ₹188.06 | ₹186.10 | ₹186.75 | 2,847,636 |
| 2026-03-18 | ₹186.99 | ₹187.45 | ₹186.21 | ₹187.21 | 2,314,352 |
| 2026-03-17 | ₹187.10 | ₹187.10 | ₹185.50 | ₹186.48 | 1,297,171 |
| 2026-03-16 | ₹186.22 | ₹186.60 | ₹185.05 | ₹186.34 | 2,607,795 |
| 2026-03-13 | ₹185.40 | ₹186.61 | ₹185.40 | ₹186.22 | 2,156,127 |
| 2026-03-12 | ₹186.10 | ₹186.29 | ₹185.00 | ₹185.59 | 1,465,064 |
| 2026-03-11 | ₹186.75 | ₹186.75 | ₹185.68 | ₹185.79 | 952,210 |
| 2026-03-10 | ₹186.80 | ₹186.87 | ₹185.50 | ₹185.96 | 1,320,549 |
| 2026-03-09 | ₹185.60 | ₹186.48 | ₹184.50 | ₹185.46 | 1,891,984 |
| 2026-03-06 | ₹186.00 | ₹187.77 | ₹186.00 | ₹186.82 | 1,145,757 |
| 2026-03-05 | ₹185.50 | ₹187.18 | ₹185.50 | ₹186.48 | 1,272,727 |
| 2026-03-04 | ₹185.10 | ₹185.75 | ₹184.50 | ₹185.17 | 1,820,623 |
| 2026-03-02 | ₹185.20 | ₹186.94 | ₹184.10 | ₹185.82 | 2,091,159 |
| 2026-02-27 | ₹187.90 | ₹188.85 | ₹186.50 | ₹186.91 | 981,088 |
| 2026-02-26 | ₹187.00 | ₹188.23 | ₹186.85 | ₹187.65 | 966,283 |
| 2026-02-25 | ₹187.13 | ₹187.74 | ₹186.25 | ₹186.83 | 996,108 |
| 2026-02-24 | ₹187.30 | ₹187.40 | ₹186.05 | ₹186.94 | 1,100,461 |
| 2026-02-23 | ₹187.74 | ₹188.38 | ₹186.80 | ₹187.30 | 960,996 |
| 2026-02-20 | ₹188.00 | ₹188.68 | ₹186.31 | ₹187.74 | 1,059,246 |
| 2026-02-19 | ₹188.24 | ₹190.10 | ₹187.50 | ₹187.65 | 2,122,989 |
| 2026-02-18 | ₹188.00 | ₹188.99 | ₹187.72 | ₹188.24 | 1,119,865 |
| 2026-02-17 | ₹186.90 | ₹187.98 | ₹186.42 | ₹187.72 | 878,739 |
| 2026-02-16 | ₹185.20 | ₹186.88 | ₹185.10 | ₹186.29 | 891,106 |
| 2026-02-13 | ₹186.01 | ₹186.99 | ₹185.00 | ₹185.20 | 1,622,832 |
| 2026-02-12 | ₹186.88 | ₹187.90 | ₹185.51 | ₹186.71 | 1,487,736 |
| 2026-02-11 | ₹188.00 | ₹188.10 | ₹185.05 | ₹186.88 | 1,875,117 |
| 2026-02-10 | ₹189.50 | ₹189.50 | ₹187.10 | ₹187.83 | 1,502,958 |
| 2026-02-09 | ₹185.55 | ₹189.60 | ₹185.55 | ₹189.05 | 2,990,451 |
| 2026-02-06 | ₹185.61 | ₹186.47 | ₹184.10 | ₹185.23 | 2,745,718 |
| 2026-02-05 | ₹187.05 | ₹187.10 | ₹184.90 | ₹185.61 | 2,570,246 |
| 2026-02-04 | ₹185.05 | ₹189.65 | ₹183.64 | ₹187.39 | 6,298,856 |
| 2026-02-03 | ₹187.00 | ₹187.94 | ₹184.38 | ₹184.80 | 2,540,664 |
| 2026-02-02 | ₹182.50 | ₹185.76 | ₹182.02 | ₹185.11 | 1,553,763 |
| 2026-02-01 | ₹184.01 | ₹185.00 | ₹182.55 | ₹182.81 | 814,705 |
| 2026-01-30 | ₹184.63 | ₹185.27 | ₹183.11 | ₹184.15 | 1,213,892 |
| 2026-01-29 | ₹185.80 | ₹185.99 | ₹183.96 | ₹184.57 | 1,427,789 |
| 2026-01-28 | ₹184.49 | ₹186.39 | ₹183.52 | ₹185.30 | 1,476,317 |
| 2026-01-27 | ₹184.00 | ₹184.90 | ₹182.00 | ₹183.38 | 1,594,944 |
| 2026-01-23 | ₹186.50 | ₹186.50 | ₹183.10 | ₹183.68 | 1,082,808 |
| 2026-01-22 | ₹186.49 | ₹187.10 | ₹184.99 | ₹186.04 | 1,938,104 |
| 2026-01-21 | ₹182.80 | ₹186.45 | ₹180.66 | ₹185.80 | 4,252,638 |
| 2026-01-20 | ₹183.80 | ₹183.94 | ₹182.66 | ₹182.75 | 2,993,156 |
| 2026-01-19 | ₹185.18 | ₹185.40 | ₹183.10 | ₹183.76 | 2,481,135 |
| 2026-01-16 | ₹187.57 | ₹187.65 | ₹185.11 | ₹185.28 | 2,525,284 |
| 2026-01-14 | ₹187.47 | ₹188.70 | ₹186.94 | ₹187.57 | 1,021,528 |
| 2026-01-13 | ₹187.52 | ₹187.98 | ₹186.90 | ₹187.47 | 1,012,946 |
| 2026-01-12 | ₹188.93 | ₹189.40 | ₹185.50 | ₹187.17 | 3,302,774 |
| 2026-01-09 | ₹188.72 | ₹190.38 | ₹187.14 | ₹188.65 | 1,699,403 |
| 2026-01-08 | ₹190.13 | ₹190.81 | ₹188.50 | ₹188.72 | 2,080,464 |
| 2026-01-07 | ₹190.01 | ₹190.83 | ₹188.49 | ₹190.12 | 1,638,920 |
| 2026-01-06 | ₹192.00 | ₹192.00 | ₹189.80 | ₹190.39 | 1,366,909 |
| 2026-01-05 | ₹193.35 | ₹195.73 | ₹191.30 | ₹191.64 | 1,937,214 |
| 2026-01-02 | ₹191.00 | ₹194.24 | ₹190.10 | ₹191.50 | 2,680,126 |
| 2026-01-01 | ₹193.30 | ₹193.45 | ₹190.01 | ₹190.79 | 1,116,643 |
Castrol Share Price Performance Analysis (Aug 2007 - Jul 2026)
CASTROLIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.36%
₹190.79 → ₹184.37
Year to Date
Price Volatility
1.79%
Low Volatility
Year to Date
Average Daily Volume
1,636,490
Year to Date Average
NSE Exchange
Castrol Share Price History – Frequently Asked Questions
Common questions about CASTROLIND historical data and records.
What is the all-time high share price of Castrol (CASTROLIND)?
The all-time high share price of Castrol was ₹284.4 recorded on August 27, 2024 on the NSE exchange.
What is the all-time low share price of Castrol (CASTROLIND)?
The all-time low share price of Castrol was ₹23.23 recorded on January 22, 2008 on the NSE exchange.
How can I download CASTROLIND historical share price data?
You can download Castrol historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CASTROLIND shares?
The highest trading volume day for Castrol was 111,269,271 shares traded on July 03, 2024 on the NSE exchange, with share price at ₹243.17.