CASTROL.NS Historical Prices | CASTROL INDIA LTD. Stock

BSE

0.15% NSE

0.28%

Castrol India Ltd. (CASTROL.NS)

-NSE

345.00 4.55(1.34%) 24 May 3:29PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	344.65	348.95	340.40	345.00	176,000	345.00
23 May, 2013	344.90	347.00	334.00	340.45	220,700	340.45
22 May, 2013	330.30	344.85	330.30	343.90	322,000	343.90
21 May, 2013	331.00	334.00	330.00	330.25	23,800	330.25
20 May, 2013	330.05	336.85	330.05	332.85	50,400	332.85
17 May, 2013	330.05	334.00	329.00	330.05	139,300	330.05
16 May, 2013	334.85	336.00	329.35	331.30	84,400	331.30
15 May, 2013	337.60	340.80	333.10	334.85	153,200	334.85
14 May, 2013	329.00	341.90	329.00	336.30	279,000	336.30
13 May, 2013	329.15	330.40	328.10	329.65	48,500	329.65
10 May, 2013	329.00	332.90	328.20	329.90	38,900	329.90
9 May, 2013	329.05	331.35	329.00	330.00	143,900	330.00
8 May, 2013	332.00	332.00	328.15	329.00	39,000	329.00
7 May, 2013	327.35	333.45	326.90	330.20	90,000	330.20
6 May, 2013	327.35	329.50	323.85	329.00	43,300	329.00
3 May, 2013	330.00	330.00	326.10	329.10	42,500	329.10
2 May, 2013	329.95	333.00	326.60	329.50	168,600	329.50
1 May, 2013	329.05	329.05	329.05	329.05	0	329.05
30 Apr, 2013	330.00	330.25	326.50	329.05	129,600	329.05
29 Apr, 2013	325.25	332.90	325.05	327.00	246,200	327.00
26 Apr, 2013	313.00	329.85	313.00	323.20	557,700	323.20
25 Apr, 2013	313.00	314.90	309.10	310.95	266,000	310.95
24 Apr, 2013	311.95	311.95	311.95	311.95	0	311.95
23 Apr, 2013	314.50	316.00	310.70	311.95	38,800	311.95
22 Apr, 2013	322.65	322.75	312.40	314.10	61,500	314.10
19 Apr, 2013	320.00	320.00	320.00	320.00	0	320.00
18 Apr, 2013	311.65	324.90	311.20	320.00	211,000	320.00
17 Apr, 2013	309.85	312.70	308.00	310.45	91,000	310.45
16 Apr, 2013	307.75	309.80	305.00	307.50	60,500	307.50
15 Apr, 2013	305.00	306.65	304.00	305.70	49,200	305.70
12 Apr, 2013	307.10	307.10	303.35	305.20	34,100	305.20
12-Apr-2013	3.50 Dividend
11 Apr, 2013	308.55	311.75	307.00	309.00	39,900	305.50
10 Apr, 2013	312.00	314.45	309.05	309.90	35,600	306.39
9 Apr, 2013	307.90	313.40	307.90	312.05	55,700	308.52
8 Apr, 2013	311.30	311.70	305.35	306.00	37,200	302.53
5 Apr, 2013	308.00	313.80	308.00	309.70	28,500	306.19
4 Apr, 2013	315.35	317.95	309.15	310.00	33,100	306.49
3 Apr, 2013	320.15	322.85	314.35	316.45	40,600	312.87
2 Apr, 2013	325.00	325.85	319.35	320.15	53,100	316.52
1 Apr, 2013	315.80	329.00	311.65	323.55	198,400	319.89
29 Mar, 2013	317.20	317.20	317.20	317.20	0	313.61
28 Mar, 2013	304.00	319.75	301.50	317.20	119,100	313.61
27 Mar, 2013	303.70	303.70	303.70	303.70	0	300.26
26 Mar, 2013	298.50	304.50	297.15	303.70	48,200	300.26
25 Mar, 2013	304.45	305.00	296.10	297.45	109,200	294.08
22 Mar, 2013	305.70	306.90	300.10	300.85	63,900	297.44
21 Mar, 2013	312.20	315.95	305.60	306.25	48,900	302.78
20 Mar, 2013	322.70	322.75	308.60	310.10	52,500	306.59
19 Mar, 2013	331.75	332.10	320.10	320.75	53,100	317.12
18 Mar, 2013	330.25	334.80	328.00	330.35	582,600	326.61
15 Mar, 2013	328.80	339.35	319.35	333.60	312,900	329.82
14 Mar, 2013	330.55	331.50	324.40	329.60	100,800	325.87
13 Mar, 2013	330.05	332.80	328.10	329.95	91,000	326.21
12 Mar, 2013	331.95	334.00	326.05	330.55	87,300	326.81
11 Mar, 2013	331.00	339.00	329.15	331.95	184,300	328.19
8 Mar, 2013	317.95	330.00	317.65	329.00	326,200	325.27
7 Mar, 2013	317.70	320.70	316.00	318.05	99,400	314.45
6 Mar, 2013	315.30	321.10	315.30	320.25	69,700	316.62
5 Mar, 2013	317.35	320.50	315.30	318.05	460,300	314.45
4 Mar, 2013	321.75	324.15	316.00	317.50	111,900	313.90
1 Mar, 2013	321.50	325.00	321.05	322.40	141,700	318.75
28 Feb, 2013	320.30	323.65	317.00	320.00	268,600	316.38
27 Feb, 2013	319.00	322.35	314.10	319.40	122,200	315.78
26 Feb, 2013	319.05	319.85	318.10	319.00	242,500	315.39
25 Feb, 2013	319.00	320.00	317.85	319.05	136,600	315.44
22 Feb, 2013	318.90	319.50	315.65	318.35	133,200	314.74
* 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.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Castrol India Ltd. (CASTROL.NS)