NSE: CASTROLIND | Series: EQ
-
LTP
201.70
-1.09 (-0.54 %) -
Open
200.47
207.70 -
High
202.39
208.40 -
Low
197.40
199.20 -
Close
200.94
202.79 -
52W High
251.95
06 Mar, 2025 -
52W Low
162.60
28 Jan, 2025
Upper Circuit: 243.35
Lower Circuit: 162.23
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 200.47 | 202.39 | 197.40 | 201.70 | 200.94 | -1.85 | -0.91 | 251.95 | 162.60 | 5,253,480 | 104.90 Crore | 67,832 |
| 02 Apr, 2025 | 207.70 | 208.40 | 199.20 | 203.40 | 202.79 | -4.07 | -1.97 | 251.95 | 162.60 | 5,188,203 | 104.77 Crore | 54,738 |
| 01 Apr, 2025 | 202.80 | 208.50 | 201.52 | 207.00 | 206.86 | 3.90 | 1.92 | 251.95 | 162.60 | 3,596,394 | 74.30 Crore | 42,473 |
| 28 Mar, 2025 | 210.84 | 212.70 | 200.20 | 202.40 | 202.96 | -6.01 | -2.88 | 251.95 | 162.60 | 3,506,121 | 72.37 Crore | 54,853 |
| 27 Mar, 2025 | 205.50 | 210.06 | 204.90 | 209.80 | 208.97 | 3.29 | 1.6 | 251.95 | 162.60 | 4,774,883 | 99.64 Crore | 58,820 |
| 26 Mar, 2025 | 210.00 | 210.19 | 204.83 | 205.50 | 205.68 | -2.81 | -1.35 | 251.95 | 162.60 | 3,227,539 | 67.08 Crore | 42,047 |
| 25 Mar, 2025 | 220.40 | 220.69 | 207.45 | 207.60 | 208.49 | -10.80 | -4.92 | 251.95 | 162.60 | 5,807,126 | 123.15 Crore | 69,057 |
| 24 Mar, 2025 | 218.00 | 221.80 | 217.81 | 219.50 | 219.29 | 1.82 | 0.84 | 251.95 | 162.60 | 3,668,627 | 80.64 Crore | 39,257 |
| 21 Mar, 2025 | 217.00 | 219.90 | 215.40 | 217.25 | 217.47 | 1.08 | 0.5 | 251.95 | 162.60 | 4,533,876 | 98.63 Crore | 51,718 |
| 20 Mar, 2025 | 220.00 | 224.20 | 215.10 | 216.29 | 216.39 | -2.39 | -1.09 | 251.95 | 162.60 | 7,033,802 | 154.33 Crore | 66,372 |
| 19 Mar, 2025 | 222.18 | 224.17 | 218.00 | 218.45 | 218.78 | -3.25 | -1.46 | 251.95 | 162.60 | 6,622,485 | 145.84 Crore | 61,923 |
| 18 Mar, 2025 | 229.01 | 229.88 | 220.17 | 221.80 | 222.03 | -13.99 | -5.93 | 251.95 | 162.60 | 10,765,125 | 239.41 Crore | 90,783 |
| 17 Mar, 2025 | 233.90 | 237.00 | 229.20 | 236.50 | 236.02 | 4.94 | 2.14 | 251.95 | 162.60 | 6,810,728 | 158.99 Crore | 63,577 |
| 13 Mar, 2025 | 241.00 | 241.65 | 229.05 | 232.30 | 231.08 | -8.84 | -3.68 | 251.95 | 162.60 | 8,016,854 | 187.05 Crore | 84,917 |
| 12 Mar, 2025 | 243.98 | 244.15 | 236.17 | 239.39 | 239.92 | -1.45 | -0.6 | 251.95 | 162.60 | 7,181,341 | 172.27 Crore | 72,257 |
| 11 Mar, 2025 | 231.00 | 242.85 | 230.00 | 242.65 | 241.37 | 6.56 | 2.79 | 251.95 | 162.60 | 11,450,565 | 272.36 Crore | 101,144 |
| 10 Mar, 2025 | 239.97 | 242.65 | 227.26 | 234.69 | 234.81 | -5.86 | -2.43 | 251.95 | 162.60 | 10,701,261 | 251.71 Crore | 113,622 |
| 07 Mar, 2025 | 245.00 | 247.58 | 238.60 | 239.19 | 240.67 | -5.21 | -2.12 | 251.95 | 162.60 | 12,884,050 | 313.19 Crore | 115,533 |
| 06 Mar, 2025 | 232.00 | 251.95 | 228.33 | 244.90 | 245.88 | 23.55 | 10.59 | 251.95 | 162.60 | 73,958,588 | 1,797.62 Crore | 472,177 |
| 05 Mar, 2025 | 222.03 | 224.04 | 220.72 | 222.20 | 222.33 | 0.29 | 0.13 | 251.85 | 162.60 | 4,543,643 | 101.11 Crore | 49,522 |
| 04 Mar, 2025 | 216.00 | 224.10 | 214.10 | 221.80 | 222.04 | 4.70 | 2.16 | 251.85 | 162.60 | 8,329,827 | 184.02 Crore | 86,208 |