Castrol India Limited (500870.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 210.05 | 216.00 | 209.65 | 212.45 | 212.45 | 326,098 |
| 23 Apr 2024 | 210.35 | 211.70 | 207.35 | 208.25 | 208.25 | 182,894 |
| 22 Apr 2024 | 209.85 | 213.65 | 207.05 | 208.20 | 208.20 | 104,232 |
| 19 Apr 2024 | 205.00 | 212.00 | 202.40 | 207.40 | 207.40 | 197,273 |
| 18 Apr 2024 | 213.25 | 215.60 | 206.85 | 208.25 | 208.25 | 290,590 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 211.00 | 218.00 | 211.00 | 211.30 | 211.30 | 327,409 |
| 15 Apr 2024 | 217.10 | 218.95 | 210.10 | 210.80 | 210.80 | 277,583 |
| 12 Apr 2024 | 219.85 | 229.20 | 217.60 | 223.40 | 223.40 | 379,088 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 224.00 | 230.00 | 219.20 | 220.30 | 220.30 | 649,501 |
| 09 Apr 2024 | 208.85 | 226.80 | 207.65 | 223.50 | 223.50 | 1,875,683 |
| 08 Apr 2024 | 210.05 | 211.90 | 205.75 | 208.20 | 208.20 | 96,494 |
| 05 Apr 2024 | 209.35 | 212.80 | 207.05 | 209.05 | 209.05 | 306,958 |
| 04 Apr 2024 | 211.90 | 212.55 | 206.40 | 209.15 | 209.15 | 111,959 |
| 03 Apr 2024 | 210.25 | 215.00 | 208.00 | 209.00 | 209.00 | 189,393 |
| 02 Apr 2024 | 202.75 | 211.85 | 201.00 | 211.15 | 211.15 | 652,020 |
| 01 Apr 2024 | 187.00 | 203.45 | 187.00 | 201.45 | 201.45 | 696,465 |
| 28 Mar 2024 | 190.00 | 191.10 | 185.40 | 186.00 | 186.00 | 312,073 |
| 27 Mar 2024 | 186.55 | 192.60 | 186.55 | 189.95 | 189.95 | 178,737 |
| 26 Mar 2024 | 191.15 | 192.50 | 186.00 | 186.50 | 186.50 | 325,319 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 193.60 | 193.75 | 191.00 | 191.65 | 191.65 | 115,702 |
| 21 Mar 2024 | 195.75 | 195.75 | 192.30 | 193.60 | 193.60 | 118,192 |
| 21 Mar 2024 | 4.5 Dividend | |||||
| 20 Mar 2024 | 197.30 | 198.25 | 192.50 | 195.50 | 191.00 | 234,491 |
| 19 Mar 2024 | 201.35 | 201.35 | 195.60 | 196.60 | 192.07 | 147,644 |
| 18 Mar 2024 | 200.65 | 202.35 | 197.95 | 200.80 | 196.18 | 254,494 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 191.05 | 202.75 | 186.00 | 199.50 | 194.91 | 800,269 |
| 13 Mar 2024 | 205.35 | 207.60 | 189.35 | 191.55 | 187.14 | 815,050 |
| 12 Mar 2024 | 204.05 | 213.85 | 201.20 | 204.55 | 199.84 | 859,438 |
| 11 Mar 2024 | 209.85 | 210.35 | 201.05 | 202.10 | 197.45 | 146,229 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 212.00 | 212.00 | 208.10 | 209.30 | 204.48 | 87,863 |
| 06 Mar 2024 | 215.15 | 215.15 | 207.05 | 210.05 | 205.22 | 226,063 |
| 05 Mar 2024 | 211.75 | 219.55 | 211.75 | 215.15 | 210.20 | 490,421 |
| 04 Mar 2024 | 215.50 | 215.50 | 209.25 | 211.75 | 206.88 | 234,059 |
| 01 Mar 2024 | 210.05 | 216.75 | 210.00 | 213.65 | 208.73 | 388,071 |
| 29 Feb 2024 | 197.95 | 210.95 | 194.95 | 208.30 | 203.51 | 652,217 |
| 28 Feb 2024 | 206.05 | 208.50 | 195.20 | 197.10 | 192.56 | 491,648 |
| 27 Feb 2024 | 199.80 | 208.20 | 199.45 | 205.20 | 200.48 | 529,578 |
| 26 Feb 2024 | 204.55 | 204.55 | 197.80 | 198.45 | 193.88 | 130,585 |
| 23 Feb 2024 | 204.20 | 205.30 | 201.65 | 204.25 | 199.55 | 254,228 |
| 22 Feb 2024 | 203.60 | 206.20 | 199.00 | 204.90 | 200.18 | 417,846 |
| 21 Feb 2024 | 208.75 | 209.85 | 200.75 | 201.95 | 197.30 | 410,166 |
| 20 Feb 2024 | 212.80 | 212.80 | 206.30 | 207.10 | 202.33 | 202,551 |
| 16 Feb 2024 | 200.25 | 213.40 | 200.00 | 207.90 | 203.11 | 725,520 |
| 15 Feb 2024 | 198.20 | 203.80 | 197.80 | 198.70 | 194.13 | 155,084 |
| 14 Feb 2024 | 189.00 | 198.00 | 187.15 | 196.95 | 192.42 | 142,207 |
| 13 Feb 2024 | 193.90 | 195.25 | 186.75 | 190.90 | 186.51 | 347,825 |
| 12 Feb 2024 | 203.55 | 205.10 | 192.00 | 193.55 | 189.09 | 708,603 |
| 09 Feb 2024 | 198.50 | 205.90 | 191.65 | 201.80 | 197.15 | 849,897 |
| 08 Feb 2024 | 199.35 | 201.45 | 196.20 | 197.10 | 192.56 | 158,716 |
| 07 Feb 2024 | 203.00 | 203.55 | 197.55 | 198.30 | 193.74 | 622,155 |
| 06 Feb 2024 | 200.00 | 206.00 | 196.00 | 202.60 | 197.94 | 391,424 |
| 05 Feb 2024 | 202.20 | 207.40 | 195.30 | 198.05 | 193.49 | 771,070 |
| 02 Feb 2024 | 196.15 | 208.00 | 195.65 | 198.40 | 193.83 | 1,822,123 |
| 01 Feb 2024 | 197.10 | 199.45 | 187.25 | 189.80 | 185.43 | 199,474 |
| 31 Jan 2024 | 193.85 | 197.90 | 190.45 | 196.55 | 192.03 | 318,561 |
| 30 Jan 2024 | 192.00 | 197.55 | 189.25 | 191.50 | 187.09 | 701,351 |
| 29 Jan 2024 | 175.05 | 190.90 | 173.45 | 189.10 | 184.75 | 529,249 |
| 26 Jan 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 170.97 | - |
| 25 Jan 2024 | 178.20 | 178.20 | 174.75 | 175.00 | 170.97 | 121,154 |
| 24 Jan 2024 | 171.80 | 176.95 | 169.85 | 176.30 | 172.24 | 184,588 |
| 23 Jan 2024 | 176.35 | 179.35 | 169.85 | 171.80 | 167.85 | 471,171 |
| 22 Jan 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 174.59 | - |
| 19 Jan 2024 | 179.25 | 182.00 | 177.50 | 178.70 | 174.59 | 397,017 |
| 18 Jan 2024 | 167.45 | 180.00 | 166.20 | 177.45 | 173.37 | 1,065,975 |
| 17 Jan 2024 | 172.30 | 172.35 | 167.20 | 168.10 | 164.23 | 439,648 |
| 16 Jan 2024 | 178.85 | 178.85 | 171.05 | 173.20 | 169.21 | 167,477 |
| 12 Jan 2024 | 180.90 | 181.00 | 177.15 | 177.90 | 173.81 | 174,820 |
| 11 Jan 2024 | 181.50 | 183.15 | 179.05 | 180.10 | 175.95 | 123,878 |
| 10 Jan 2024 | 180.00 | 181.90 | 177.25 | 180.40 | 176.25 | 148,126 |
| 09 Jan 2024 | 183.10 | 185.50 | 177.65 | 179.80 | 175.66 | 327,997 |
| 08 Jan 2024 | 188.75 | 189.05 | 179.25 | 180.65 | 176.49 | 394,166 |
| 05 Jan 2024 | 194.35 | 194.35 | 186.25 | 188.40 | 184.06 | 250,907 |
| 04 Jan 2024 | 189.10 | 195.55 | 189.00 | 193.10 | 188.66 | 302,903 |
| 03 Jan 2024 | 189.75 | 192.50 | 186.75 | 189.25 | 184.89 | 659,159 |
| 02 Jan 2024 | 191.95 | 194.40 | 184.25 | 189.05 | 184.70 | 507,390 |
| 29 Dec 2023 | 181.05 | 182.40 | 176.60 | 179.80 | 175.66 | 625,577 |
| 28 Dec 2023 | 179.20 | 188.85 | 178.25 | 179.95 | 175.81 | 1,410,446 |
| 27 Dec 2023 | 185.00 | 187.65 | 176.65 | 177.25 | 173.17 | 1,583,719 |
| 26 Dec 2023 | 165.40 | 185.90 | 164.75 | 182.15 | 177.96 | 3,152,973 |
| 22 Dec 2023 | 152.40 | 167.10 | 152.05 | 162.55 | 158.81 | 1,709,662 |
| 21 Dec 2023 | 145.00 | 152.05 | 143.35 | 151.50 | 148.01 | 634,794 |
| 20 Dec 2023 | 153.45 | 156.00 | 144.30 | 145.55 | 142.20 | 570,669 |
| 19 Dec 2023 | 149.00 | 154.55 | 147.95 | 152.30 | 148.79 | 1,003,647 |
| 18 Dec 2023 | 146.25 | 150.90 | 145.35 | 147.60 | 144.20 | 519,860 |
| 15 Dec 2023 | 149.55 | 152.20 | 145.10 | 146.15 | 142.79 | 622,849 |
| 14 Dec 2023 | 139.70 | 150.70 | 139.10 | 148.30 | 144.89 | 1,201,428 |
| 13 Dec 2023 | 138.95 | 139.10 | 137.90 | 138.55 | 135.36 | 128,299 |
| 12 Dec 2023 | 141.85 | 142.20 | 138.40 | 138.90 | 135.70 | 74,870 |
| 11 Dec 2023 | 141.40 | 142.45 | 140.10 | 140.45 | 137.22 | 200,503 |
| 08 Dec 2023 | 140.00 | 141.20 | 138.85 | 140.50 | 137.27 | 201,885 |
| 07 Dec 2023 | 140.90 | 141.75 | 139.05 | 139.50 | 136.29 | 134,471 |
| 06 Dec 2023 | 141.20 | 142.35 | 140.10 | 140.45 | 137.22 | 69,910 |
| 05 Dec 2023 | 142.25 | 144.45 | 139.10 | 140.25 | 137.02 | 120,368 |
| 04 Dec 2023 | 142.50 | 143.45 | 141.15 | 141.95 | 138.68 | 303,264 |
| 01 Dec 2023 | 139.40 | 142.00 | 138.50 | 140.15 | 136.92 | 182,625 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.