CASTROL.BO Historical Prices | CASTROL INDIA Stock

BSE

0.19% NSE

0.08%

Castrol India Ltd. (CASTROL.BO)

-BSE

332.50 0.35(0.11%) 9:44AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 May, 2013	331.00	336.00	330.75	332.15	15,000	332.15
17 May, 2013	332.65	333.50	329.00	329.90	11,400	329.90
16 May, 2013	334.65	335.65	329.00	330.60	12,800	330.60
15 May, 2013	338.00	340.90	333.90	334.85	22,000	334.85
14 May, 2013	328.00	343.00	328.00	335.80	78,100	335.80
13 May, 2013	328.40	329.95	325.00	329.10	12,600	329.10
10 May, 2013	331.00	331.10	328.10	329.35	9,600	329.35
9 May, 2013	330.50	330.90	328.65	329.10	6,100	329.10
8 May, 2013	330.55	331.95	327.00	328.75	10,700	328.75
7 May, 2013	327.00	333.00	327.00	330.50	21,600	330.50
6 May, 2013	329.85	329.85	324.55	328.25	11,200	328.25
3 May, 2013	328.50	329.55	328.00	328.30	11,800	328.30
2 May, 2013	329.00	332.25	326.55	328.75	25,700	328.75
1 May, 2013	328.40	328.40	328.40	328.40	0	328.40
30 Apr, 2013	329.70	330.40	326.00	328.40	20,400	328.40
29 Apr, 2013	324.00	332.80	324.00	327.00	57,000	327.00
26 Apr, 2013	311.75	329.40	311.75	322.45	160,800	322.45
25 Apr, 2013	315.00	315.00	309.70	311.75	25,200	311.75
24 Apr, 2013	312.05	312.05	312.05	312.05	0	312.05
23 Apr, 2013	314.85	315.25	311.35	312.05	10,800	312.05
22 Apr, 2013	322.00	322.00	313.15	314.80	15,900	314.80
19 Apr, 2013	320.05	320.05	320.05	320.05	0	320.05
18 Apr, 2013	311.85	324.45	310.60	320.05	60,400	320.05
17 Apr, 2013	309.00	312.00	308.00	309.75	13,600	309.75
16 Apr, 2013	305.95	309.90	305.95	307.45	12,800	307.45
15 Apr, 2013	306.10	307.40	304.00	305.40	11,400	305.40
12 Apr, 2013	308.40	319.85	303.50	306.30	14,400	306.30
12-Apr-2013	3.50 Dividend
11 Apr, 2013	311.00	312.00	307.50	310.00	10,700	306.50
10 Apr, 2013	312.00	314.00	308.50	310.00	15,000	306.50
9 Apr, 2013	309.05	313.85	305.65	311.85	16,100	308.33
8 Apr, 2013	312.00	312.00	305.55	306.35	8,900	302.89
5 Apr, 2013	310.15	313.65	309.05	309.55	12,000	306.06
4 Apr, 2013	316.00	316.00	309.15	310.00	8,400	306.50
3 Apr, 2013	319.75	322.85	315.00	315.80	14,100	312.23
2 Apr, 2013	325.00	325.90	320.05	320.65	8,600	317.03
1 Apr, 2013	314.40	327.80	312.00	321.95	21,400	318.32
29 Mar, 2013	316.70	316.70	316.70	316.70	0	313.12
28 Mar, 2013	300.00	318.85	297.00	316.70	26,000	313.12
27 Mar, 2013	304.15	304.15	304.15	304.15	0	300.72
26 Mar, 2013	297.00	304.90	297.00	304.15	13,500	300.72
25 Mar, 2013	303.00	305.00	295.60	297.10	46,000	293.75
22 Mar, 2013	306.10	306.10	300.80	301.30	15,500	297.90
21 Mar, 2013	312.70	315.60	306.20	307.00	12,500	303.53
20 Mar, 2013	320.10	320.20	309.60	311.25	25,800	307.74
19 Mar, 2013	330.00	331.95	320.10	321.10	13,500	317.47
18 Mar, 2013	329.20	334.50	327.50	328.95	13,300	325.24
15 Mar, 2013	330.00	336.75	322.35	332.95	35,800	329.19
14 Mar, 2013	330.60	331.00	325.05	328.65	11,700	324.94
13 Mar, 2013	333.00	333.00	328.05	329.30	5,700	325.58
12 Mar, 2013	332.00	333.60	326.50	329.55	14,400	325.83
11 Mar, 2013	330.00	333.95	328.70	332.00	23,200	328.25
8 Mar, 2013	318.20	329.00	318.20	327.95	51,300	324.25
7 Mar, 2013	316.05	319.70	316.00	316.95	21,000	313.37
6 Mar, 2013	318.55	319.80	317.25	319.45	14,100	315.84
5 Mar, 2013	316.60	319.25	315.00	317.05	21,000	313.47
4 Mar, 2013	321.00	323.90	315.00	316.55	17,900	312.98
1 Mar, 2013	319.00	324.00	319.00	320.55	56,800	316.93
28 Feb, 2013	319.85	320.50	317.00	318.95	23,500	315.35
27 Feb, 2013	317.00	321.85	313.65	318.85	37,400	315.25
26 Feb, 2013	320.00	320.00	311.55	317.25	21,300	313.67
25 Feb, 2013	318.00	319.35	316.95	317.85	18,200	314.26
22 Feb, 2013	315.00	317.80	315.00	316.90	29,600	313.32
21 Feb, 2013	311.00	315.85	310.45	314.20	20,200	310.65
20 Feb, 2013	312.00	312.90	310.10	312.00	17,800	308.48
19 Feb, 2013	310.45	311.30	310.00	310.30	10,200	306.80
18 Feb, 2013	309.45	311.00	306.70	310.45	13,100	306.94
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On CASTROL.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Castrol India Ltd. (CASTROL.BO)