Castrol India share price history

NSE: CASTROLINDBSE: 500870Petroleum ProductsSmall Cap

Castrol India Limited · Face value ₹5 · Listed Jun 1983 on BSE, Jul 2010 on NSE

₹188.00₹0.38 (0.20%)BSE ₹188.00

Share price at the NSE close on 30 Oct 2026. Previous close ₹187.62.

30 Oct: open ₹187.62, high ₹189.05, low ₹187.08

52-week range of traded prices to 30 Oct 2026

₹170.10Low, 24 Mar 2026₹203.40High, 28 Sep 2026

Market cap: ₹18,596 Cr365th largest listed
P/E: 18.39
P/B: 9.74
Dividend yield: 6.12%
ROE: 54.2%
ROCE: 70.2%
Debt to equity: 0.00
Volume, NSE: 34,17,88871.8% delivered

Castrol India share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Castrol India's share price is on record from 4 Sep 2012, when it closed at ₹142.00, to 30 Oct 2026. Its highest close was ₹274.85 on 27 Aug 2024 and its lowest ₹90.10 on 24 Mar 2020, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 4 Sep 2012 are not shown: on 4 Sep 2012 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	188.00	−2.4%	201.67	173.52	193.30	203.40	170.10	42,25,73,110
2025	192.55	−2.5%	245.88	169.31	198.75	251.95	162.60	95,05,08,629
2024	197.42	+9.8%	274.85	167.95	179.75	284.40	166.05	1,60,09,06,551
2023	179.75	+46.0%	182.55	108.00	122.90	188.80	107.40	50,18,05,920
2022	123.15	+0.3%	134.55	100.00	122.40	136.80	99.05	26,92,90,627
2021	122.80	−0.2%	153.30	118.55	123.30	154.90	117.70	33,10,62,873
2020	123.05	−4.8%	159.50	90.10	129.70	162.20	89.55	38,83,46,669
2019	129.30	−14.5%	171.50	114.05	152.00	172.90	112.75	37,80,21,664
2018	151.25	−21.7%	210.85	136.80	194.00	213.95	134.95	37,21,61,107
2017	193.20	+1.5%	224.93	177.48	190.23	226.40	176.00	44,66,87,376
2016	190.33	−13.8%	243.38	179.00	220.50	247.65	176.60	45,19,25,844
2015	220.68	−12.1%	261.55	208.03	251.00	264.98	207.50	11,99,83,250
2014BSE close	251.00	+62.1%	267.33	142.38	158.73	272.00	141.55	12,94,86,994
2013BSE close	154.88	+3.9%	181.20	144.80	149.95	185.73	144.25	1,34,25,320
2012BSE close	149.05	–	165.93	136.60	148.98	168.75	136.05	2,24,03,968

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2012 is from its first session, 4 Sep 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	188.00	−6.2%	200.31	201.50	184.00	5,56,95,017
Sep 2026	200.52	+8.7%	184.74	203.40	184.20	7,52,00,472
Aug 2026	184.49	−0.4%	185.54	195.00	184.10	6,81,27,746
Jul 2026	185.21	+0.4%	185.80	188.95	182.90	2,46,04,070
Jun 2026	184.43	+0.7%	183.00	188.70	181.21	2,71,73,474
May 2026	183.22	−0.9%	185.19	188.20	180.50	2,18,61,881
Apr 2026	184.82	+6.5%	176.10	185.76	173.52	3,05,14,646
Mar 2026	173.52	−7.2%	185.20	188.50	170.10	4,34,72,883
Feb 2026	186.91	+1.5%	184.01	190.10	182.02	3,70,79,927
Jan 2026	184.15	−4.4%	193.30	195.73	180.66	3,88,42,994
Dec 2025	192.55	+0.2%	193.00	202.40	181.28	9,36,98,050
Nov 2025	192.25	−1.4%	195.01	197.50	188.00	2,31,39,538
Oct 2025	195.01	−2.3%	200.10	207.20	194.77	2,35,30,414
Sep 2025	199.64	+1.2%	197.40	210.75	195.10	3,11,05,717
Aug 2025	197.23	−9.6%	218.94	224.80	196.68	2,51,80,956
Jul 2025	218.11	−1.6%	222.11	232.43	216.76	7,41,30,133
Jun 2025	221.73	+2.5%	217.40	225.86	203.15	4,87,20,167
May 2025	216.22	+9.4%	197.55	220.39	193.14	6,71,84,057
Apr 2025	197.73	−2.6%	202.80	211.15	186.26	9,62,77,777
Mar 2025	202.96	−4.5%	213.50	251.95	200.20	19,92,75,764
Feb 2025	212.63	+19.9%	175.99	221.90	169.57	21,14,16,386
Jan 2025	177.38	−10.2%	198.75	206.77	162.60	5,68,49,670
Dec 2024	197.42	−1.6%	199.97	224.90	190.15	9,83,52,148
Nov 2024	200.73	−4.6%	212.00	219.45	185.07	5,61,29,056
Oct 2024	210.32	−14.4%	246.00	247.48	200.45	6,46,18,099
Sep 2024	245.80	−7.2%	265.30	278.80	241.35	8,99,91,812
Aug 2024	264.75	+1.0%	263.10	284.40	240.00	17,68,83,295
Jul 2024	262.14	+30.7%	202.50	279.80	202.01	44,06,73,006
Jun 2024	200.61	+2.9%	200.00	214.60	167.05	7,92,55,276
May 2024	195.05	−7.5%	208.10	211.20	185.45	6,62,51,652
Apr 2024	210.90	+13.4%	187.00	230.40	187.00	12,01,46,682
Mar 2024	185.95	−10.8%	210.80	219.60	185.20	8,31,38,784
Feb 2024	208.40	+5.9%	197.65	213.80	186.55	15,73,72,872
Jan 2024	196.70	+9.4%	179.75	197.90	166.05	16,80,93,869
Dec 2023	179.75	+30.1%	139.50	188.80	137.95	21,05,09,441
Nov 2023	138.20	+1.5%	137.50	143.55	132.40	3,13,65,492
Oct 2023	136.15	−1.7%	138.80	150.20	133.70	3,20,97,121
Sep 2023	138.55	−4.3%	145.70	162.00	136.05	5,57,28,557
Aug 2023	144.75	0.0%	145.00	158.00	139.15	4,69,61,433
Jul 2023	144.75	+19.8%	121.95	152.50	120.70	4,64,09,115
Jun 2023	120.80	+7.6%	112.50	126.50	112.50	2,52,03,884
May 2023	112.30	−6.3%	121.10	122.90	111.80	1,23,34,338
Apr 2023	119.85	+8.0%	111.85	120.00	111.50	86,05,893
Mar 2023	110.95	−3.3%	115.10	117.00	107.40	1,28,23,038
Feb 2023	114.75	−2.6%	118.50	122.00	114.20	89,42,736
Jan 2023	117.85	−4.3%	122.90	129.55	117.05	1,08,24,872
Dec 2022	123.15	−6.3%	131.95	136.80	115.80	1,54,82,903
Nov 2022	131.50	+5.8%	121.90	135.90	119.60	2,61,56,947
Oct 2022	124.30	+10.3%	112.60	127.80	109.95	3,44,04,266
Sep 2022	112.70	−1.1%	114.00	122.00	110.00	3,20,39,427
Aug 2022	114.00	+0.2%	114.60	118.70	111.55	1,90,87,324
Jul 2022	113.80	+10.2%	103.30	115.65	102.75	1,47,71,266
Jun 2022	103.30	−5.0%	108.90	110.70	101.10	1,26,26,549
May 2022	108.70	+0.6%	108.00	112.00	100.25	1,91,41,487
Apr 2022	108.10	+7.1%	102.00	109.85	102.00	2,77,93,941
Mar 2022	100.95	−6.5%	107.80	111.10	99.05	3,09,22,609
Feb 2022	108.00	−13.4%	125.50	126.45	104.50	1,74,70,475
Jan 2022	124.70	+1.5%	122.40	129.10	112.95	1,93,93,433
Dec 2021	122.80	−5.0%	129.00	129.80	119.70	1,40,61,779
Nov 2021	129.25	−6.4%	138.85	142.50	123.05	1,40,43,523
Oct 2021	138.15	−1.5%	140.45	149.60	136.30	2,51,98,906
Sep 2021	140.20	+4.6%	134.00	143.90	133.50	1,57,58,953
Aug 2021	134.00	−3.2%	139.30	142.70	127.10	1,65,41,623
Jul 2021	138.40	−3.3%	143.65	150.00	137.70	1,52,17,223
Jun 2021	143.10	+6.6%	134.70	154.90	131.25	5,82,58,383
May 2021	134.30	+6.8%	125.00	138.25	122.85	3,49,80,162
Apr 2021	125.75	+0.4%	125.40	134.40	117.70	3,10,04,559
Mar 2021	125.30	−3.4%	131.40	140.30	117.70	3,49,02,711
Feb 2021	129.70	+1.2%	128.80	135.50	123.20	3,39,62,988
Jan 2021	128.20	+4.2%	123.30	131.80	121.80	3,71,32,063
Dec 2020	123.05	−1.9%	127.95	137.25	119.35	3,40,01,559
Nov 2020	125.40	+10.0%	115.00	130.80	110.40	3,56,24,248
Oct 2020	114.00	+4.3%	109.80	120.40	104.00	3,04,41,234
Sep 2020	109.35	−8.8%	120.00	124.50	106.20	2,21,92,336
Aug 2020	119.90	+5.7%	113.50	125.90	113.10	2,21,36,917
Jul 2020	113.45	−9.7%	126.65	126.95	109.80	3,01,01,454
Jun 2020	125.70	+8.8%	117.40	131.40	116.30	2,96,29,523
May 2020	115.55	−10.9%	126.70	130.80	106.00	2,40,39,203
Apr 2020	129.70	+30.4%	100.00	132.80	98.15	2,31,71,365
Mar 2020	99.45	−32.2%	147.00	153.50	89.55	3,67,59,095
Feb 2020	146.70	+8.6%	135.25	162.20	134.90	4,14,30,078
Jan 2020	135.05	+4.4%	129.70	140.00	123.55	5,88,19,657
Dec 2019	129.30	−8.1%	141.55	141.60	127.00	2,92,20,116
Nov 2019	140.75	−7.5%	152.15	160.80	140.00	4,45,87,005
Oct 2019	152.15	+11.8%	137.00	159.40	128.55	5,00,74,671
Sep 2019	136.05	+10.7%	122.95	137.00	119.10	2,71,26,211
Aug 2019	122.85	+1.3%	122.00	127.90	112.75	2,24,84,583
Jul 2019	121.30	−8.5%	133.05	133.55	119.80	3,34,24,948
Jun 2019	132.55	−10.0%	147.75	151.50	132.25	1,73,91,954
May 2019	147.20	−3.5%	152.60	153.55	139.55	2,10,27,737
Apr 2019	152.60	−8.3%	167.30	172.90	150.60	2,43,86,307
Mar 2019	166.40	+7.6%	154.25	170.55	154.25	4,77,47,537
Feb 2019	154.65	−2.5%	159.80	162.10	145.05	2,36,60,216
Jan 2019	158.65	+4.9%	152.00	169.50	146.05	3,68,90,379
Dec 2018	151.25	+0.2%	152.00	156.80	141.50	1,74,10,639
Nov 2018	151.00	+1.5%	147.55	160.00	143.60	2,57,50,551
Oct 2018	148.70	+4.1%	142.10	150.00	134.95	3,06,67,155
Sep 2018	142.85	−10.0%	160.00	160.20	140.25	2,49,61,128
Aug 2018	158.80	−8.9%	177.00	177.80	152.70	3,45,97,581
Jul 2018	174.35	+6.5%	165.00	176.20	153.70	3,53,63,189
Jun 2018	163.70	−4.2%	171.80	183.85	161.05	3,47,25,831
May 2018	170.90	−12.3%	194.80	202.95	161.60	3,57,98,847
Apr 2018	194.85	−4.9%	205.70	213.95	191.60	2,30,80,911
Mar 2018	204.90	+1.5%	201.00	209.00	196.15	3,42,75,827
Feb 2018	201.95	+8.9%	184.50	202.80	171.50	3,92,53,514
Jan 2018	185.40	−4.0%	194.00	196.50	182.00	3,62,75,934
Dec 2017	193.20	−3.3%	199.95	212.70	192.55	7,43,73,032
Nov 2017	199.85	−0.1%	201.00	214.48	192.75	6,71,99,912
Oct 2017	199.95	+12.1%	180.00	206.00	176.70	4,29,92,238
Sep 2017	178.30	−8.3%	194.43	199.90	176.00	2,30,23,460
Aug 2017	194.40	−3.0%	200.13	201.98	186.00	2,82,66,598
Jul 2017	200.33	−1.0%	203.38	207.93	198.08	3,22,66,240
Jun 2017	202.35	−4.6%	211.50	213.00	198.05	3,08,52,684
May 2017	212.08	−3.2%	219.50	226.00	204.05	3,21,63,972
Apr 2017	219.00	+1.3%	216.23	226.40	211.13	3,29,40,090
Mar 2017	216.20	+6.2%	204.85	217.98	201.30	2,87,90,522
Feb 2017	203.50	+0.4%	202.93	219.40	202.58	3,10,04,684
Jan 2017	202.63	+6.5%	190.23	208.88	189.50	2,28,13,944
Dec 2016	190.33	−6.6%	203.50	204.48	176.60	2,77,95,914
Nov 2016	203.83	−10.9%	229.00	230.43	191.03	4,49,49,438
Oct 2016	228.80	−3.7%	239.35	247.65	221.63	3,83,35,168
Sep 2016	237.48	+6.2%	224.00	242.95	210.03	10,98,83,630
Aug 2016	223.53	+1.1%	224.00	225.65	198.20	6,66,76,140
Jul 2016	221.20	+16.7%	189.50	226.95	189.50	3,25,50,682
Jun 2016	189.50	+1.1%	187.58	195.75	180.68	2,83,42,772
May 2016	187.48	−5.4%	197.50	216.35	181.85	6,07,70,878
Apr 2016	198.15	+5.9%	187.45	200.45	186.50	1,22,72,464
Mar 2016	187.08	+1.8%	184.75	193.70	180.43	1,30,40,114
Feb 2016	183.70	−12.6%	211.50	211.73	181.35	80,39,270
Jan 2016	210.08	−4.8%	220.50	225.35	201.00	92,69,374
Dec 2015	220.68	−0.2%	220.75	227.98	207.50	90,49,656
Nov 2015	221.18	−4.5%	231.65	232.18	213.13	89,70,668
Oct 2015	231.50	+4.6%	221.55	237.18	216.25	78,86,280
Sep 2015	221.28	+2.8%	215.00	223.63	207.50	75,81,086
Aug 2015	215.15	−12.4%	246.50	254.33	214.58	1,29,50,254
Jul 2015	245.58	+13.3%	218.38	256.90	213.58	1,69,48,200
Jun 2015	216.83	−10.0%	240.50	240.98	207.68	81,32,778
May 2015	240.98	+8.8%	222.38	245.90	219.85	67,35,810
Apr 2015	221.53	−6.5%	238.00	244.50	219.50	65,31,326
Mar 2015	236.83	+1.4%	234.50	259.18	229.68	1,06,10,126
Feb 2015	233.48	−1.5%	238.23	250.93	230.00	73,69,160
Jan 2015	237.13	−5.5%	251.00	264.98	236.00	1,72,17,906
Dec 2014	251.00	0.0%	252.35	272.00	230.40	1,35,01,566
Nov 2014	250.93	+21.5%	210.00	255.50	204.50	2,17,23,338
Oct 2014	206.60	−3.8%	215.93	224.95	203.20	85,20,078
Sep 2014	214.65	+22.7%	175.00	225.90	175.00	1,63,37,220
Aug 2014	174.98	+4.1%	164.00	181.98	162.68	83,97,084
Jul 2014	168.03	+3.5%	163.23	182.50	158.10	2,54,40,164
Jun 2014	162.35	+10.3%	147.50	175.90	147.00	1,78,25,320
May 2014	147.13	−0.6%	149.00	154.35	141.55	1,01,09,650
Apr 2014	148.05	−4.8%	156.10	156.25	146.50	38,45,370
Mar 2014	155.48	+7.6%	150.00	158.50	142.50	16,30,306
Feb 2014BSE close	144.50	−1.7%	147.70	152.50	143.08	9,16,178
Jan 2014BSE close	147.05	−5.1%	158.73	160.00	143.00	12,40,720
Dec 2013BSE close	154.88	+1.1%	154.40	159.38	147.55	10,58,060
Nov 2013BSE close	153.13	−0.2%	154.50	156.88	144.25	11,59,416
Oct 2013BSE close	153.38	−1.2%	156.35	158.50	148.30	14,78,086
Sep 2013BSE close	155.18	−3.9%	160.35	170.83	154.15	12,46,918
Aug 2013BSE close	161.53	+2.8%	160.00	165.50	152.50	13,60,148
Jul 2013BSE close	157.05	−4.7%	164.88	176.40	153.88	8,90,768
Jun 2013BSE close	164.88	−4.5%	174.88	185.73	160.13	8,74,368
May 2013BSE close	172.63	+5.1%	164.50	179.75	162.28	11,93,200
Apr 2013BSE close	164.20	+3.7%	157.20	166.40	151.75	10,38,862
Mar 2013BSE close	158.35	−0.7%	159.50	168.38	147.80	8,79,466
Feb 2013BSE close	159.48	+5.2%	151.50	160.93	151.23	9,47,514
Jan 2013BSE close	151.60	+1.7%	149.95	158.95	147.10	12,98,514
Dec 2012BSE close	149.05	+0.6%	148.13	151.50	142.63	16,18,716
Nov 2012BSE close	148.13	−2.4%	151.03	155.88	145.23	13,02,114
Oct 2012	151.80	−2.5%	156.73	168.75	149.85	87,66,348
Sep 2012	155.63	–	148.98	159.43	136.05	1,07,16,790

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	187.62	189.05	187.08	188.00	188.16	34,17,888	71.8%
29 Oct 2026	188.01	188.97	186.60	187.62	187.61	42,51,120	75.5%
28 Oct 2026	188.20	190.00	187.13	188.90	188.09	13,49,673	69.7%
27 Oct 2026	190.00	191.28	186.23	188.86	188.25	62,59,323	66.1%
26 Oct 2026	190.55	191.90	184.00	190.78	188.90	70,89,307	55.1%
23 Oct 2026	196.42	197.00	193.55	194.64	194.79	26,10,511	67.5%
22 Oct 2026	196.00	199.00	194.82	197.38	196.62	34,62,415	58.8%
21 Oct 2026	196.50	197.92	194.84	196.19	196.05	26,02,316	69.2%
19 Oct 2026	197.69	199.72	196.05	196.79	197.51	22,66,126	50.6%
16 Oct 2026	196.02	198.25	194.82	197.74	196.70	21,50,950	68.7%
15 Oct 2026	197.00	198.93	195.30	196.23	196.76	18,51,272	60.1%
14 Oct 2026	193.50	197.40	193.20	196.96	194.96	22,53,972	66.9%
13 Oct 2026	193.50	195.58	192.80	193.98	193.68	18,20,642	67.5%
12 Oct 2026	196.60	197.20	193.51	193.87	194.48	11,97,571	60.9%
9 Oct 2026	195.70	197.19	193.59	194.67	195.06	18,59,242	58.8%
8 Oct 2026	196.50	198.09	194.32	196.08	195.71	25,31,668	60.0%
7 Oct 2026	200.20	200.58	195.75	197.15	197.66	17,31,839	62.4%
6 Oct 2026	199.99	201.25	198.74	200.20	199.87	18,63,669	60.5%
5 Oct 2026	199.05	201.50	197.75	199.51	199.23	23,00,283	52.7%
1 Oct 2026	200.31	201.09	196.50	199.04	198.64	28,25,230	64.8%
30 Sep 2026	199.83	202.75	199.83	200.52	200.99	25,64,891	53.0%
29 Sep 2026	200.20	202.80	198.10	199.83	201.02	58,27,158	57.9%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Castrol India bonus and split history

Ex-date	Event	Price factor	What happened
21 Dec 2017	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
4 Sep 2012	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
9 Apr 2010	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.