NSE: CASTROLIND | Series: EQ
-
LTP
199.62
-3.50 (-1.72 %) -
Open
204.00
198.00 -
High
204.99
205.70 -
Low
199.00
197.80 -
Close
200.64
203.12 -
52W High
251.85
25 Sep, 2024 -
52W Low
185.07
21 Nov, 2024
Upper Circuit: 243.74
Lower Circuit: 162.50
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 204.00 | 204.99 | 199.00 | 199.62 | 200.64 | -2.48 | -1.22 | 251.85 | 185.07 | 2,456,339 | 49.56 Crore | 32,818 |
| 19 Dec, 2024 | 198.00 | 205.70 | 197.80 | 203.25 | 203.12 | 1.11 | 0.55 | 251.85 | 185.07 | 2,722,263 | 55.24 Crore | 39,825 |
| 18 Dec, 2024 | 206.50 | 206.79 | 201.50 | 202.15 | 202.01 | -4.78 | -2.31 | 251.85 | 185.07 | 2,125,891 | 43.29 Crore | 30,536 |
| 17 Dec, 2024 | 208.99 | 210.27 | 206.17 | 206.55 | 206.79 | -1.65 | -0.79 | 251.85 | 185.07 | 1,804,304 | 37.54 Crore | 30,799 |
| 16 Dec, 2024 | 211.16 | 212.99 | 208.00 | 208.50 | 208.44 | -2.54 | -1.2 | 251.85 | 185.07 | 1,757,899 | 36.96 Crore | 25,013 |
| 13 Dec, 2024 | 208.99 | 213.38 | 205.55 | 210.79 | 210.98 | 1.35 | 0.64 | 251.85 | 185.07 | 3,897,730 | 81.90 Crore | 44,524 |
| 12 Dec, 2024 | 215.00 | 215.01 | 208.86 | 209.40 | 209.63 | -4.89 | -2.28 | 251.85 | 185.07 | 2,251,257 | 47.57 Crore | 30,251 |
| 11 Dec, 2024 | 217.25 | 219.00 | 214.01 | 214.66 | 214.52 | -2.73 | -1.26 | 251.85 | 185.07 | 3,007,589 | 64.89 Crore | 34,811 |
| 10 Dec, 2024 | 223.60 | 223.60 | 216.10 | 216.87 | 217.25 | -5.53 | -2.48 | 251.85 | 185.07 | 3,016,929 | 66.11 Crore | 29,810 |
| 09 Dec, 2024 | 222.60 | 224.90 | 220.20 | 222.75 | 222.78 | 0.41 | 0.18 | 251.85 | 185.07 | 3,905,028 | 87.00 Crore | 39,094 |
| 06 Dec, 2024 | 218.90 | 223.70 | 216.70 | 222.60 | 222.37 | 2.70 | 1.23 | 251.85 | 185.07 | 6,463,426 | 142.54 Crore | 59,121 |
| 05 Dec, 2024 | 208.70 | 221.70 | 208.38 | 218.84 | 219.67 | 12.12 | 5.84 | 251.85 | 185.07 | 22,643,514 | 493.58 Crore | 169,908 |
| 04 Dec, 2024 | 212.50 | 212.69 | 206.80 | 207.60 | 207.55 | -4.76 | -2.24 | 251.85 | 185.07 | 5,651,286 | 117.72 Crore | 65,962 |
| 03 Dec, 2024 | 215.90 | 218.20 | 210.60 | 212.20 | 212.31 | -2.94 | -1.37 | 251.85 | 185.07 | 7,580,891 | 162.49 Crore | 80,776 |
| 02 Dec, 2024 | 199.97 | 217.00 | 199.20 | 213.89 | 215.25 | 14.52 | 7.23 | 251.85 | 185.07 | 19,439,025 | 412.36 Crore | 169,425 |
| 29 Nov, 2024 | 199.80 | 202.23 | 196.80 | 200.70 | 200.73 | 2.07 | 1.04 | 251.85 | 185.07 | 1,844,038 | 36.77 Crore | 30,298 |
| 28 Nov, 2024 | 199.90 | 204.00 | 197.60 | 198.99 | 198.66 | 0.17 | 0.09 | 251.85 | 185.07 | 2,181,430 | 43.71 Crore | 30,994 |
| 27 Nov, 2024 | 197.50 | 199.00 | 195.67 | 198.25 | 198.49 | 1.60 | 0.81 | 251.85 | 185.07 | 1,641,177 | 32.43 Crore | 25,170 |
| 26 Nov, 2024 | 194.90 | 198.40 | 193.81 | 196.61 | 196.89 | 3.79 | 1.96 | 251.85 | 185.07 | 2,221,968 | 43.53 Crore | 31,825 |
| 25 Nov, 2024 | 201.90 | 204.01 | 192.01 | 193.15 | 193.10 | -5.58 | -2.81 | 251.85 | 185.07 | 4,245,312 | 83.63 Crore | 51,108 |