Stockint.com

Loading a wholistic market research tool


Research

Stock History for: CASTROLIND, Castrol India Limited, INE172A01027, Listing: 14-Mar-2014

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Energy Band: Dynamic F&O High52 Price: 232.43 Mkt_Cap Category: Small-Cap
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 High52 Date: 14-Jul-2025 Bumper: -; Drift%: -
Industry: Petroleum Products Face Value: 5; VWAP21: 182.43 Low52 Price: 170.1 Barrier: 178.4; Drift%: 0.41
Basic Industry: Lubricants Total Equity: 989,122,384 Low52 Date: 24-Mar-2026 SHP: 51.0 / 9.68 / 14.58 / 24.73
Q M W D
Trend Indicator
SiS14: 62
High/Low Price Quarter: 251.95 / 162.6 Month: 202.4 / 181.28 Week: 188.85 / 186.05 Day: 179.55 / 175.79 Sis67: 52
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 06-Apr 177.92 179.55 175.79 179.14 177.65 0.69 17,719.14 989,066 1.21 416,192 1.00 7.39 17
2 02-Apr 174.97 178.40 173.52 177.92 175.94 0.91 17,598.47 1,160,615 1.42 521,701 1.25 9.18 21
3 01-Apr 176.10 178.40 174.90 176.32 176.51 1.61 17,440.21 1,568,599 1.93 729,467 1.75 12.88 30
4 30-Mar 174.99 175.21 173.30 173.52 173.87 -0.89 17,163.25 2,330,191 2.86 1,540,004 3.70 26.78 63
5 27-Mar 178.04 178.20 175.00 175.08 175.60 -1.66 17,317.55 2,157,681 2.65 1,332,034 3.20 23.39 54
6 25-Mar 175.00 178.61 173.78 178.04 177.41 2.45 17,610.33 1,948,013 2.39 1,045,020 2.51 18.54 43
7 24-Mar 178.01 179.09 170.10 173.78 173.59 -1.98 17,188.97 5,430,058 6.67 2,550,517 6.13 44.27 104
8 23-Mar 182.50 183.70 177.10 177.29 179.74 -5.36 17,536.15 3,759,032 4.61 2,227,623 5.35 40.04 91
9 20-Mar 187.75 188.50 186.25 187.34 186.99 0.32 18,530.22 4,664,754 5.73 3,415,108 8.21 63.86 140
10 19-Mar 186.50 188.06 186.10 186.75 187.05 -0.25 18,471.86 2,847,636 3.50 1,902,433 4.57 35.59 78
11 18-Mar 186.99 187.45 186.21 187.21 186.96 0.39 18,517.36 2,314,352 2.84 1,515,005 3.64 28.32 62
12 17-Mar 187.10 187.10 185.50 186.48 186.32 0.08 18,445.15 1,297,171 1.59 833,359 2.00 15.53 34
13 16-Mar 186.22 186.60 185.05 186.34 185.84 0.06 18,431.31 2,607,795 3.20 1,898,112 4.56 35.27 78
14 13-Mar 185.40 186.61 185.40 186.22 186.04 0.34 18,419.44 2,156,127 2.65 1,339,892 3.22 24.93 55
15 12-Mar 186.10 186.29 185.00 185.59 185.65 -0.11 18,357.12 1,465,064 1.80 930,464 2.24 17.27 38
16 11-Mar 186.75 186.75 185.68 185.79 185.96 -0.09 18,376.90 952,210 1.17 610,895 1.47 11.36 25
17 10-Mar 186.80 186.87 185.50 185.96 185.84 0.27 18,393.72 1,320,549 1.62 816,188 1.96 15.17 33
18 09-Mar 185.60 186.48 184.50 185.46 185.41 -0.73 18,344.26 1,891,984 2.32 1,144,179 2.75 21.21 47
19 06-Mar 186.00 187.77 186.00 186.82 186.98 0.18 18,478.78 1,145,757 1.41 591,607 1.42 11.06 24
20 05-Mar 185.50 187.18 185.50 186.48 186.43 0.71 18,445.15 1,272,727 1.56 807,767 1.94 15.06 33
21 04-Mar 185.10 185.75 184.50 185.17 185.18 -0.35 18,315.58 1,820,623 2.23 1,260,756 3.03 23.35 52
22 02-Mar 185.20 186.94 184.10 185.82 185.62 -0.58 18,379.87 2,091,159 2.57 1,238,796 2.98 22.99 51
23 27-Feb 187.90 188.85 186.50 186.91 187.38 -0.39 18,487.69 981,088 1.20 504,021 1.21 9.44 21
24 26-Feb 187.00 188.23 186.85 187.65 187.52 0.44 18,560.88 966,283 1.19 540,592 1.30 10.14 22
25 25-Feb 187.13 187.74 186.25 186.83 187.02 -0.06 18,479.77 996,108 1.22 580,985 1.40 10.87 24
26 24-Feb 187.30 187.40 186.05 186.94 186.68 -0.19 18,490.65 1,100,461 1.35 773,061 1.86 14.43 32
27 23-Feb 187.74 188.38 186.80 187.30 187.31 -0.23 18,526.26 960,996 1.18 643,527 1.55 12.05 26
28 20-Feb 188.00 188.68 186.31 187.74 187.51 0.05 18,569.78 1,059,246 1.30 575,809 1.38 10.80 24
29 19-Feb 188.24 190.10 187.50 187.65 188.82 -0.31 18,560.88 2,122,989 2.61 1,108,572 2.66 20.93 45
30 18-Feb 188.00 188.99 187.72 188.24 188.31 0.28 18,619.24 1,119,865 1.37 647,259 1.56 12.19 26
31 17-Feb 186.90 187.98 186.42 187.72 187.41 0.77 18,567.81 878,739 1.08 540,866 1.30 10.14 22
32 16-Feb 185.20 186.88 185.10 186.29 186.00 0.59 18,426.36 891,106 1.09 543,227 1.31 10.00 22
33 13-Feb 186.01 186.99 185.00 185.20 185.67 -0.81 18,318.55 1,622,832 1.99 895,049 2.15 16.62 37
34 12-Feb 186.88 187.90 185.51 186.71 186.82 -0.09 18,467.90 1,487,736 1.83 804,267 1.93 15.03 33
35 11-Feb 188.00 188.10 185.05 186.88 186.41 -0.51 18,484.72 1,875,117 2.30 1,021,701 2.45 19.05 42
36 10-Feb 189.50 189.50 187.10 187.83 188.15 -0.65 18,578.69 1,502,958 1.84 859,489 2.07 16.17 35
37 09-Feb 185.55 189.60 185.55 189.05 188.70 2.06 18,699.36 2,990,451 3.67 1,644,219 3.95 31.03 67
38 06-Feb 185.61 186.47 184.10 185.23 185.19 -0.20 18,321.51 2,745,718 3.37 1,798,972 4.32 33.32 76
39 05-Feb 187.05 187.10 184.90 185.61 185.68 -0.95 18,359.10 2,570,246 3.15 1,600,132 3.84 29.71 68
40 04-Feb 185.05 189.65 183.64 187.39 186.41 1.40 18,535.16 6,298,856 7.73 2,795,572 6.72 52.11 119
41 03-Feb 187.00 187.94 184.38 184.80 185.37 -0.17 18,278.98 2,540,664 3.12 1,297,645 3.12 24.05 55
42 02-Feb 182.50 185.76 182.02 185.11 183.80 1.26 18,309.64 1,553,763 1.91 807,745 1.94 14.85 34
43 01-Feb 184.01 185.00 182.55 182.81 183.30 -0.73 18,082.15 814,705 1.00 533,839 1.28 9.79 23
44 30-Jan 184.63 185.27 183.11 184.15 184.02 -0.23 18,214.69 1,213,892 1.49 758,879 1.82 13.96 32
45 29-Jan 185.80 185.99 183.96 184.57 185.11 -0.39 18,256.23 1,427,789 1.75 918,766 2.21 17.01 39
46 28-Jan 184.49 186.39 183.52 185.30 185.05 1.05 18,328.44 1,476,317 1.81 886,415 2.13 16.40 38
47 27-Jan 184.00 184.90 182.00 183.38 183.43 -0.16 18,138.53 1,594,944 1.96 970,772 2.33 17.81 41
48 23-Jan 186.50 186.50 183.10 183.68 184.73 -1.27 18,168.20 1,082,808 1.33 692,325 1.66 12.79 29
49 22-Jan 186.49 187.10 184.99 186.04 185.95 0.13 18,401.63 1,938,104 2.38 1,161,261 2.79 21.59 49
50 21-Jan 182.80 186.45 180.66 185.80 182.78 1.67 18,377.89 4,252,638 5.22 2,739,670 6.58 50.08 116
51 20-Jan 183.80 183.94 182.66 182.75 182.94 -0.55 18,076.21 2,993,156 3.67 2,271,210 5.46 41.55 97
52 19-Jan 185.18 185.40 183.10 183.76 184.14 -0.82 18,176.11 2,481,135 3.05 1,572,896 3.78 28.96 67
53 16-Jan 187.57 187.65 185.11 185.28 185.99 -1.22 18,326.46 2,525,284 3.10 1,715,860 4.12 31.91 73
54 14-Jan 187.47 188.70 186.94 187.57 187.76 0.05 18,552.97 1,021,528 1.25 580,459 1.39 10.90 25
55 13-Jan 187.52 187.98 186.90 187.47 187.29 0.16 18,543.08 1,012,946 1.24 713,104 1.71 13.36 30
56 12-Jan 188.93 189.40 185.50 187.17 186.91 -0.78 18,513.40 3,302,774 4.05 2,250,995 5.41 42.07 96
57 09-Jan 188.72 190.38 187.14 188.65 188.70 -0.04 18,659.79 1,699,403 2.09 994,963 2.39 18.77 42
58 08-Jan 190.13 190.81 188.50 188.72 189.05 -0.74 18,666.72 2,080,464 2.55 1,424,536 3.42 26.93 61
59 07-Jan 190.01 190.83 188.49 190.12 189.60 -0.14 18,805.19 1,638,920 2.01 897,829 2.16 17.02 38
60 06-Jan 192.00 192.00 189.80 190.39 190.69 -0.65 18,831.90 1,366,909 1.68 871,728 2.09 16.62 37
61 05-Jan 193.35 195.73 191.30 191.64 192.48 0.07 18,955.54 1,937,214 2.38 976,029 2.35 18.79 41
62 02-Jan 191.00 194.24 190.10 191.50 192.20 0.37 18,941.69 2,680,126 3.29 1,417,185 3.41 27.24 60
63 01-Jan 193.30 193.45 190.01 190.79 191.30 -0.91 18,871.47 1,116,643 1.37 529,618 1.27 10.13 23
64 31-Dec 189.64 194.25 187.94 192.55 190.94 2.07 19,045.55 4,479,975 5.50 2,187,600 5.26 41.77 93
65 30-Dec 190.16 190.42 188.10 188.65 189.39 -0.80 18,659.79 2,094,995 2.57 1,128,880 2.71 21.38 48
66 29-Dec 192.60 193.45 189.01 190.18 190.27 -1.71 18,811.13 5,054,408 6.20 2,703,400 6.50 51.44 115
67 26-Dec 193.89 198.13 191.35 193.48 194.90 2.16 19,137.54 16,924,568 20.77 3,966,985 9.53 77.32 169

Similar Stocks: GULFOILLUB    VEEDOL    GANDHAR    GULFPETRO    PANAMAPET    SOTL    CASTROLIND   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com