Castrol India

CAST
🏛️ india →
202.90
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 123.00 124.55 122.00 122.85 0.0M
2021-12-30 123.10 123.10 121.55 121.95 0.0M
2021-12-29 123.65 123.65 122.15 122.30 0.0M
2021-12-28 123.60 123.60 122.40 122.65 0.0M
2021-12-27 121.70 123.25 120.45 122.45 0.0M
2021-12-24 124.20 124.20 121.55 121.70 0.0M
2021-12-23 122.00 124.00 121.60 123.20 0.0M
2021-12-22 122.00 122.00 121.10 121.70 0.0M
2021-12-21 124.80 124.80 120.85 121.30 0.1M
2021-12-20 124.50 125.10 120.00 122.20 0.1M
2021-12-17 125.80 125.95 124.80 125.45 0.0M
2021-12-16 124.55 126.25 124.40 125.45 0.1M
2021-12-15 125.35 125.75 124.30 125.25 0.1M
2021-12-14 126.40 126.45 124.50 124.65 0.1M
2021-12-13 126.90 126.90 125.05 125.35 0.1M
2021-12-10 126.45 126.60 125.65 126.10 0.1M
2021-12-09 127.45 127.45 125.40 125.65 0.1M
2021-12-08 126.60 128.35 126.30 126.65 0.0M
2021-12-07 126.00 127.60 125.30 126.90 0.1M
2021-12-06 127.70 127.70 125.55 125.85 0.0M
2021-12-03 127.70 128.05 126.25 126.75 0.1M
2021-12-02 129.25 129.25 126.25 126.45 0.0M
2021-12-01 129.50 129.50 126.00 128.40 0.1M
2021-11-30 125.95 130.90 124.20 129.25 0.1M
2021-11-29 128.25 128.25 123.00 124.55 0.1M
2021-11-26 128.20 128.75 127.15 127.60 0.1M
2021-11-25 130.25 130.25 128.55 129.45 0.0M
2021-11-24 129.70 131.20 129.15 129.55 0.1M
2021-11-23 131.95 131.95 128.75 130.35 0.0M
2021-11-22 133.30 134.40 129.15 129.95 0.1M
2021-11-18 133.50 135.70 131.80 134.40 0.1M
2021-11-17 134.00 134.30 133.10 133.50 0.0M
2021-11-16 136.15 136.15 133.60 133.95 0.1M
2021-11-15 135.50 136.75 135.15 135.70 0.1M
2021-11-12 137.80 138.15 136.00 136.30 0.0M
2021-11-11 138.55 139.25 137.00 137.60 0.0M
2021-11-10 138.75 139.55 138.60 139.15 0.0M
2021-11-09 137.35 140.45 137.35 139.55 0.1M
2021-11-08 141.90 141.90 137.50 137.95 0.1M
2021-11-04 141.00 141.55 140.25 141.00 0.0M
2021-11-03 141.00 141.85 139.05 140.25 0.1M
2021-11-02 140.30 142.50 138.55 141.50 0.1M
2021-11-01 140.30 141.40 137.15 140.30 0.1M
2021-10-29 140.50 140.50 137.30 138.05 0.0M
2021-10-28 140.25 141.95 138.55 139.65 0.0M
2021-10-27 140.05 142.25 140.05 140.75 0.0M
2021-10-26 136.55 141.80 136.55 140.45 0.0M
2021-10-25 140.70 140.70 136.50 138.35 0.1M
2021-10-22 143.95 144.00 139.00 139.90 0.1M
2021-10-21 141.95 144.75 139.45 143.90 0.1M
2021-10-20 142.05 142.50 139.20 139.60 0.1M
2021-10-19 145.10 146.20 141.55 142.05 0.1M
2021-10-18 148.50 149.55 144.00 144.80 0.1M
2021-10-14 146.10 148.20 145.15 146.35 0.1M
2021-10-13 148.50 149.50 145.50 146.40 0.2M
2021-10-12 144.75 149.45 144.25 147.95 0.3M
2021-10-11 143.50 144.90 141.40 142.20 0.1M
2021-10-08 146.75 146.75 141.75 142.55 0.1M
2021-10-07 145.90 147.75 143.10 144.35 0.1M
2021-10-06 142.00 148.00 141.80 144.40 0.2M
2021-10-05 140.35 141.80 139.40 141.00 0.1M
2021-10-04 140.10 141.50 138.80 140.35 0.1M
2021-10-01 139.20 142.00 138.95 140.35 0.1M
2021-09-30 139.95 141.45 139.20 140.25 0.0M
2021-09-29 138.20 139.95 138.00 139.40 0.1M
2021-09-28 139.00 139.90 137.00 139.20 0.1M
2021-09-27 141.20 141.20 136.15 137.25 0.1M
2021-09-24 141.40 142.00 138.40 139.05 0.1M
2021-09-23 140.00 142.40 140.00 141.15 0.1M
2021-09-22 138.00 139.70 137.50 139.15 0.1M
2021-09-21 137.20 138.75 135.80 137.50 0.1M
2021-09-20 137.40 139.90 135.70 137.75 0.1M
2021-09-17 143.40 143.40 135.45 136.45 0.1M
2021-09-16 137.80 143.85 137.80 141.65 0.2M
2021-09-15 137.40 139.00 136.80 137.80 0.1M
2021-09-14 139.45 140.05 138.20 138.45 0.1M
2021-09-13 137.00 139.35 136.75 138.90 0.0M
2021-09-09 136.50 138.85 135.55 137.60 0.1M
2021-09-08 134.95 136.30 134.45 135.75 0.0M
2021-09-07 135.00 136.15 134.60 134.95 0.1M
2021-09-06 137.15 138.35 135.15 135.80 0.1M
2021-09-03 135.00 137.15 134.00 136.00 0.1M
2021-09-02 135.25 135.35 133.70 134.40 0.0M
2021-09-01 135.50 135.50 132.30 133.90 0.1M
2021-08-31 133.40 134.65 133.20 134.00 0.0M
2021-08-30 133.95 134.45 132.15 133.00 0.1M
2021-08-27 136.95 136.95 133.20 133.95 0.0M
2021-08-26 133.35 136.20 130.70 135.10 0.1M
2021-08-25 131.30 133.65 129.50 133.35 0.1M
2021-08-24 127.00 130.95 127.00 130.20 0.1M
2021-08-23 130.35 131.30 127.20 127.70 0.1M
2021-08-20 133.60 133.60 130.15 130.35 0.0M
2021-08-18 133.00 134.65 131.45 131.75 0.1M
2021-08-17 134.15 135.85 132.50 134.30 0.1M
2021-08-16 133.55 137.95 133.55 135.90 0.1M
2021-08-13 136.35 137.75 134.75 135.10 0.1M
2021-08-12 134.15 136.85 134.15 136.35 0.1M
2021-08-11 137.70 137.70 132.65 136.50 0.1M
2021-08-10 140.45 141.00 138.20 138.70 0.1M
2021-08-09 141.90 141.95 140.00 140.60 0.1M
2021-08-06 139.85 141.90 139.65 141.10 0.1M
2021-08-05 141.75 141.75 138.20 139.85 0.1M
2021-08-04 141.70 142.00 139.55 139.85 0.2M
2021-08-03 140.50 142.40 138.95 139.80 0.2M
2021-08-02 140.00 140.15 138.00 138.25 0.0M
2021-07-30 140.80 141.00 137.75 138.30 0.1M
2021-07-29 140.05 141.60 139.80 140.95 0.1M
2021-07-28 141.00 143.00 137.50 140.60 0.1M
2021-07-27 143.50 144.40 140.75 141.60 0.1M
2021-07-26 144.95 145.70 142.85 143.50 0.0M
2021-07-23 142.70 144.35 142.70 143.65 0.0M
2021-07-22 141.70 143.20 141.35 142.70 0.1M
2021-07-20 144.00 144.00 140.50 141.50 0.1M
2021-07-19 141.65 143.95 141.65 143.50 0.1M
2021-07-16 143.50 144.15 142.75 143.40 0.1M
2021-07-15 144.50 144.65 143.05 143.30 0.0M
2021-07-14 143.50 144.90 143.50 144.35 0.0M
2021-07-13 143.90 144.25 142.25 143.50 0.1M
2021-07-12 143.05 145.00 142.00 142.40 0.1M
2021-07-09 145.55 145.55 144.00 144.30 0.0M
2021-07-08 146.10 148.15 144.35 145.55 0.1M
2021-07-07 149.45 149.45 145.80 146.40 0.1M
2021-07-06 147.00 149.90 146.30 147.30 0.1M
2021-07-05 142.85 148.10 142.85 146.55 0.2M
2021-07-02 143.20 144.30 142.45 142.90 0.0M
2021-07-01 144.90 144.90 142.05 142.20 0.1M
2021-06-30 145.70 145.70 142.90 143.10 0.1M
2021-06-29 143.75 145.15 143.40 143.85 0.1M
2021-06-28 145.95 147.15 143.60 144.10 0.1M
2021-06-25 144.75 146.35 144.20 145.50 0.0M
2021-06-24 147.95 147.95 144.10 144.50 0.0M
2021-06-23 146.65 148.40 145.40 145.65 0.1M
2021-06-22 147.70 149.75 145.50 146.65 0.1M
2021-06-21 146.00 150.35 145.00 147.05 0.1M
2021-06-18 148.00 149.20 141.10 147.10 0.2M
2021-06-17 150.15 151.50 146.25 147.75 0.2M
2021-06-16 147.75 152.40 147.40 150.15 0.1M
2021-06-15 150.00 150.80 147.10 147.75 0.1M
2021-06-14 150.30 151.40 144.25 149.80 0.1M
2021-06-11 149.00 150.80 147.55 149.25 0.2M
2021-06-10 148.95 149.45 147.35 148.30 0.1M
2021-06-09 150.80 151.95 145.80 147.10 0.4M
2021-06-08 152.50 153.30 148.15 150.35 0.3M
2021-06-07 143.95 154.90 143.25 153.25 1.1M
2021-06-04 140.00 144.50 138.05 141.10 0.9M
2021-06-03 133.00 135.00 131.45 133.85 0.2M
2021-06-02 133.40 133.80 131.65 131.95 0.1M
2021-06-01 134.40 135.70 132.05 132.40 0.1M
2021-05-31 134.00 136.10 134.00 134.35 0.1M
2021-05-28 137.00 138.00 134.10 134.70 0.1M
2021-05-27 134.00 138.15 132.65 136.75 0.2M
2021-05-26 133.90 134.60 132.80 133.45 0.1M
2021-05-25 136.00 137.65 132.10 132.55 0.2M
2021-05-24 129.55 136.10 129.05 135.05 0.3M
2021-05-21 128.10 130.90 127.75 129.55 0.2M
2021-05-20 129.40 129.40 126.90 127.60 0.1M
2021-05-19 129.50 130.50 127.85 128.40 0.1M
2021-05-18 130.00 131.10 129.10 129.40 0.1M
2021-05-17 131.00 132.50 129.40 129.95 0.1M
2021-05-14 131.05 133.50 127.05 130.30 0.2M
2021-05-12 127.00 134.40 126.40 130.50 0.5M
2021-05-11 125.00 127.35 125.00 126.55 0.1M
2021-05-10 127.00 127.85 125.80 126.10 0.1M
2021-05-07 125.90 128.00 124.75 125.65 0.1M
2021-05-06 124.10 127.30 122.25 125.35 0.1M
2021-05-05 125.00 125.00 122.85 123.85 0.1M
2021-05-04 125.90 126.95 124.55 125.25 0.1M
2021-05-03 125.90 125.90 124.00 125.10 0.1M
2021-04-30 126.60 126.60 125.00 125.90 0.1M
2021-04-29 127.00 127.55 126.20 126.55 0.1M
2021-04-28 129.70 129.80 125.80 126.40 0.1M
2021-04-27 131.90 134.15 127.00 127.90 0.6M
2021-04-26 124.50 127.00 121.30 125.25 0.1M
2021-04-23 119.00 123.85 118.50 121.45 0.2M
2021-04-22 118.10 120.30 117.75 119.50 0.1M
2021-04-20 122.00 122.90 120.70 120.95 0.1M
2021-04-19 123.65 123.65 120.70 121.55 0.0M
2021-04-16 122.50 123.25 121.45 122.90 0.0M
2021-04-15 121.10 122.80 119.75 121.95 0.1M
2021-04-13 122.55 123.05 121.25 122.50 0.0M
2021-04-12 126.00 126.00 120.70 122.55 0.1M
2021-04-09 124.35 125.90 124.00 124.95 0.1M
2021-04-08 123.70 125.00 123.70 124.35 0.1M
2021-04-07 124.00 124.80 123.15 123.55 0.1M
2021-04-06 125.80 125.95 123.40 123.65 0.1M
2021-04-05 126.00 126.00 122.70 125.40 0.3M
2021-04-01 126.70 126.85 123.60 124.80 0.1M
2021-03-31 124.80 125.90 122.30 125.45 0.0M
2021-03-30 124.30 125.30 123.00 124.40 0.1M
2021-03-26 123.80 124.35 122.65 122.90 0.2M
2021-03-25 121.25 123.45 120.55 122.70 0.1M
2021-03-24 121.85 122.50 120.50 121.25 0.1M
2021-03-23 120.00 122.45 119.35 121.05 0.1M
2021-03-22 118.80 119.80 117.85 118.85 0.2M
2021-03-19 122.70 122.70 117.75 118.65 0.2M
2021-03-18 125.70 126.30 121.30 122.70 0.1M
2021-03-17 127.40 127.60 124.05 124.50 0.1M
2021-03-16 128.70 128.95 126.35 127.15 0.1M
2021-03-15 130.00 130.35 126.15 127.00 0.2M
2021-03-12 134.45 135.00 129.00 130.05 0.1M
2021-03-10 136.30 136.35 133.75 134.45 0.1M
2021-03-09 137.30 137.30 134.75 135.20 0.1M
2021-03-08 135.00 137.70 135.00 135.55 0.1M
2021-03-05 135.00 139.25 134.10 135.35 0.2M
2021-03-04 135.00 138.00 133.50 136.05 0.2M
2021-03-03 139.75 140.35 134.65 135.05 0.2M
2021-03-02 136.90 139.80 135.55 137.95 0.4M
2021-03-01 132.00 136.80 130.50 135.70 0.3M
2021-02-26 127.90 129.95 126.85 129.55 0.1M
2021-02-25 125.00 128.40 125.00 128.20 0.2M
2021-02-24 124.50 126.20 124.10 125.15 0.5M
2021-02-23 126.50 126.85 123.30 123.95 0.2M
2021-02-22 129.90 131.30 125.00 126.00 0.2M
2021-02-19 128.00 133.05 127.95 128.90 0.1M
2021-02-18 126.50 130.20 126.05 129.75 0.1M
2021-02-17 127.00 127.65 125.40 125.75 0.1M
2021-02-16 127.05 128.00 125.20 126.70 0.1M
2021-02-15 130.00 130.00 126.50 126.85 0.1M
2021-02-12 129.25 130.65 128.25 129.00 0.1M
2021-02-11 131.40 131.65 129.70 130.60 0.0M
2021-02-10 130.90 132.25 129.55 130.05 0.1M
2021-02-09 134.75 135.40 129.40 130.35 0.2M
2021-02-08 129.65 134.00 129.65 133.55 0.3M
2021-02-05 133.50 133.50 128.75 129.65 0.1M
2021-02-04 129.30 132.15 128.95 130.60 0.1M
2021-02-03 129.70 129.70 126.00 128.95 0.1M
2021-02-02 129.75 134.20 125.25 126.70 0.3M
2021-02-01 128.15 128.90 125.55 126.55 0.1M
2021-01-29 126.40 128.60 126.40 128.15 0.1M
2021-01-28 122.00 126.35 122.00 125.95 0.0M
2021-01-27 128.85 128.85 123.10 123.80 0.1M
2021-01-25 129.90 129.90 125.75 128.00 0.1M
2021-01-22 125.20 128.25 125.10 128.05 0.1M
2021-01-21 128.30 129.25 125.00 125.45 0.2M
2021-01-20 128.40 129.00 127.65 128.30 0.1M
2021-01-19 128.95 129.40 127.55 128.55 0.1M
2021-01-18 129.15 129.80 124.65 128.70 0.2M
2021-01-15 131.80 131.80 128.00 129.90 0.1M
2021-01-14 129.30 131.20 128.30 131.00 0.2M
2021-01-13 129.80 130.60 127.85 129.30 0.2M
2021-01-12 127.30 130.50 127.25 128.05 0.2M
2021-01-11 129.90 129.90 126.55 127.55 0.1M
2021-01-08 129.70 129.85 127.25 128.70 0.2M
2021-01-07 127.20 128.50 126.30 128.10 0.1M
2021-01-06 125.70 127.45 125.10 125.75 0.3M
2021-01-05 122.50 124.95 122.50 124.35 0.2M
2021-01-04 123.15 123.95 122.30 123.15 0.2M
2021-01-01 122.90 124.35 121.95 122.05 0.1M