Castrol India Limited (CASTROLIND.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:30PM IST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 202.65 | 207.37 | 199.80 | 200.61 | 200.61 | 3,039,711 |
| 27 jun 2024 | 204.70 | 209.75 | 201.00 | 202.40 | 202.40 | 3,449,767 |
| 26 jun 2024 | 207.45 | 210.99 | 203.69 | 205.47 | 205.47 | 3,014,187 |
| 25 jun 2024 | 213.70 | 214.30 | 206.50 | 207.42 | 207.42 | 2,521,710 |
| 24 jun 2024 | 209.61 | 214.60 | 207.50 | 212.26 | 212.26 | 5,115,276 |
| 21 jun 2024 | 212.70 | 214.30 | 208.41 | 210.64 | 210.64 | 5,644,052 |
| 20 jun 2024 | 205.87 | 212.00 | 205.01 | 210.70 | 210.70 | 8,841,830 |
| 19 jun 2024 | 203.49 | 208.59 | 203.01 | 204.87 | 204.87 | 5,634,105 |
| 18 jun 2024 | 205.50 | 205.89 | 202.00 | 202.71 | 202.71 | 2,481,319 |
| 14 jun 2024 | 203.80 | 206.65 | 202.11 | 203.93 | 203.93 | 3,189,203 |
| 13 jun 2024 | 206.90 | 207.00 | 202.00 | 202.50 | 202.50 | 2,466,847 |
| 12 jun 2024 | 201.65 | 209.16 | 201.01 | 205.01 | 205.01 | 7,229,667 |
| 11 jun 2024 | 202.03 | 204.30 | 199.11 | 200.05 | 200.05 | 2,555,176 |
| 10 jun 2024 | 196.99 | 205.49 | 195.61 | 202.03 | 202.03 | 7,817,870 |
| 07 jun 2024 | 189.45 | 197.30 | 188.45 | 194.95 | 194.95 | 3,914,877 |
| 06 jun 2024 | 188.55 | 192.00 | 187.05 | 188.05 | 188.05 | 2,767,627 |
| 05 jun 2024 | 182.00 | 189.00 | 178.60 | 186.65 | 186.65 | 2,016,510 |
| 04 jun 2024 | 192.75 | 193.00 | 167.05 | 180.65 | 180.65 | 3,817,455 |
| 03 jun 2024 | 200.00 | 200.65 | 191.25 | 192.05 | 192.05 | 3,738,087 |
| 31 may 2024 | 188.20 | 197.05 | 187.00 | 195.05 | 195.05 | 4,047,297 |
| 30 may 2024 | 187.25 | 189.00 | 185.45 | 187.75 | 187.75 | 1,367,208 |
| 29 may 2024 | 187.15 | 190.35 | 186.10 | 187.30 | 187.30 | 1,333,060 |
| 28 may 2024 | 190.55 | 191.65 | 186.90 | 187.20 | 187.20 | 1,589,723 |
| 27 may 2024 | 193.50 | 194.00 | 189.50 | 189.70 | 189.70 | 2,170,344 |
| 24 may 2024 | 194.45 | 198.00 | 191.90 | 193.05 | 193.05 | 2,854,183 |
| 23 may 2024 | 193.20 | 195.70 | 191.80 | 193.75 | 193.75 | 1,918,987 |
| 22 may 2024 | 194.25 | 195.20 | 191.10 | 192.60 | 192.60 | 1,435,445 |
| 21 may 2024 | 195.45 | 197.05 | 193.00 | 193.80 | 193.80 | 1,849,805 |
| 17 may 2024 | 191.40 | 195.40 | 190.25 | 193.70 | 193.70 | 2,328,866 |
| 16 may 2024 | 190.95 | 193.80 | 189.50 | 190.30 | 190.30 | 1,962,630 |
| 15 may 2024 | 190.95 | 193.85 | 188.55 | 189.15 | 189.15 | 1,979,587 |
| 14 may 2024 | 191.00 | 192.15 | 187.70 | 189.65 | 189.65 | 2,627,299 |
| 13 may 2024 | 191.70 | 192.60 | 186.00 | 189.40 | 189.40 | 2,994,520 |
| 10 may 2024 | 188.50 | 199.90 | 188.20 | 191.40 | 191.40 | 10,979,522 |
| 09 may 2024 | 194.80 | 195.50 | 186.15 | 187.35 | 187.35 | 2,523,744 |
| 08 may 2024 | 193.95 | 196.50 | 192.50 | 194.85 | 194.85 | 1,668,632 |
| 07 may 2024 | 200.80 | 200.85 | 192.50 | 193.55 | 193.55 | 3,432,644 |
| 06 may 2024 | 198.40 | 201.00 | 191.00 | 199.95 | 199.95 | 4,327,056 |
| 03 may 2024 | 204.00 | 204.05 | 194.60 | 196.40 | 196.40 | 6,275,448 |
| 02 may 2024 | 208.10 | 211.20 | 201.55 | 202.10 | 202.10 | 6,076,118 |
| 30 abr 2024 | 213.70 | 213.70 | 209.40 | 210.90 | 210.90 | 2,149,125 |
| 29 abr 2024 | 214.80 | 215.70 | 210.25 | 212.10 | 212.10 | 2,298,540 |
| 26 abr 2024 | 213.60 | 215.60 | 210.60 | 212.70 | 212.70 | 2,897,471 |
| 25 abr 2024 | 213.00 | 213.80 | 210.00 | 211.35 | 211.35 | 2,129,055 |
| 24 abr 2024 | 210.40 | 216.00 | 209.45 | 212.40 | 212.40 | 4,081,667 |
| 23 abr 2024 | 210.00 | 211.75 | 207.35 | 208.35 | 208.35 | 2,558,580 |
| 22 abr 2024 | 209.60 | 213.85 | 206.90 | 208.15 | 208.15 | 2,627,366 |
| 19 abr 2024 | 205.00 | 211.95 | 200.10 | 207.55 | 207.55 | 4,393,356 |
| 18 abr 2024 | 213.00 | 215.70 | 206.65 | 208.40 | 208.40 | 3,492,157 |
| 16 abr 2024 | 211.00 | 218.10 | 210.80 | 211.25 | 211.25 | 5,022,275 |
| 15 abr 2024 | 217.50 | 218.10 | 210.00 | 210.80 | 210.80 | 6,493,823 |
| 12 abr 2024 | 219.45 | 229.25 | 217.50 | 223.45 | 223.45 | 9,096,371 |
| 10 abr 2024 | 223.90 | 230.40 | 219.00 | 220.45 | 220.45 | 10,091,680 |
| 09 abr 2024 | 208.55 | 226.80 | 207.55 | 223.40 | 223.40 | 31,474,190 |
| 08 abr 2024 | 210.40 | 211.95 | 206.00 | 207.50 | 207.50 | 2,274,752 |
| 05 abr 2024 | 209.45 | 212.85 | 206.80 | 209.15 | 209.15 | 3,501,076 |
| 04 abr 2024 | 210.50 | 212.60 | 206.25 | 209.05 | 209.05 | 2,473,877 |
| 03 abr 2024 | 209.95 | 214.95 | 207.80 | 209.20 | 209.20 | 5,122,127 |
| 02 abr 2024 | 203.00 | 211.95 | 201.00 | 211.25 | 211.25 | 10,615,824 |
| 01 abr 2024 | 187.00 | 203.65 | 187.00 | 201.40 | 201.40 | 7,353,370 |
| 28 mar 2024 | 190.25 | 191.10 | 185.20 | 185.95 | 185.95 | 2,970,499 |
| 27 mar 2024 | 187.00 | 192.60 | 187.00 | 189.75 | 189.75 | 3,802,696 |
| 26 mar 2024 | 191.40 | 191.40 | 186.10 | 186.75 | 186.75 | 2,769,845 |
| 22 mar 2024 | 193.00 | 193.50 | 191.00 | 191.50 | 191.50 | 2,228,299 |
| 21 mar 2024 | 196.00 | 196.00 | 192.10 | 193.65 | 193.65 | 2,739,059 |
| 21 mar 2024 | 4.5 Dividendo | |||||
| 20 mar 2024 | 197.00 | 198.15 | 192.50 | 195.70 | 191.20 | 3,000,847 |
| 19 mar 2024 | 200.50 | 200.90 | 195.60 | 196.40 | 191.88 | 2,776,015 |
| 18 mar 2024 | 199.10 | 202.20 | 197.85 | 200.90 | 196.28 | 3,219,055 |
| 15 mar 2024 | 198.95 | 202.70 | 193.05 | 197.15 | 192.62 | 3,891,138 |
| 14 mar 2024 | 191.50 | 202.70 | 186.05 | 199.70 | 195.11 | 5,909,761 |
| 13 mar 2024 | 205.00 | 207.60 | 189.25 | 191.55 | 187.15 | 6,531,109 |
| 12 mar 2024 | 205.90 | 213.90 | 201.20 | 204.00 | 199.31 | 9,987,949 |
| 11 mar 2024 | 209.50 | 210.20 | 201.00 | 201.95 | 197.31 | 3,482,834 |
| 07 mar 2024 | 210.25 | 211.45 | 208.15 | 209.50 | 204.68 | 1,879,889 |
| 06 mar 2024 | 214.90 | 215.00 | 207.00 | 210.15 | 205.32 | 4,204,409 |
| 05 mar 2024 | 212.00 | 219.60 | 211.85 | 215.20 | 210.25 | 6,598,657 |
| 04 mar 2024 | 215.30 | 215.40 | 209.20 | 211.75 | 206.88 | 4,950,508 |
| 01 mar 2024 | 210.80 | 216.80 | 209.95 | 213.65 | 208.74 | 11,655,383 |
| 29 feb 2024 | 197.35 | 211.00 | 194.90 | 208.40 | 203.61 | 8,294,116 |
| 28 feb 2024 | 206.65 | 208.50 | 195.05 | 197.10 | 192.57 | 5,015,855 |
| 27 feb 2024 | 199.25 | 208.25 | 199.25 | 205.20 | 200.48 | 6,921,855 |
| 26 feb 2024 | 204.00 | 204.50 | 197.75 | 198.45 | 193.89 | 2,870,523 |
| 23 feb 2024 | 203.90 | 205.40 | 201.60 | 204.30 | 199.60 | 3,359,438 |
| 22 feb 2024 | 203.05 | 206.20 | 199.00 | 204.70 | 199.99 | 4,750,319 |
| 21 feb 2024 | 208.45 | 209.90 | 200.70 | 201.95 | 197.31 | 3,977,613 |
| 20 feb 2024 | 212.45 | 212.45 | 206.10 | 207.10 | 202.34 | 4,258,958 |
| 19 feb 2024 | 208.80 | 213.80 | 206.10 | 212.70 | 207.81 | 8,254,641 |
| 16 feb 2024 | 200.00 | 213.50 | 199.65 | 207.70 | 202.92 | 22,037,786 |
| 15 feb 2024 | 198.50 | 203.80 | 197.55 | 198.75 | 194.18 | 4,679,723 |
| 14 feb 2024 | 189.00 | 198.00 | 187.15 | 197.10 | 192.57 | 2,809,365 |
| 13 feb 2024 | 194.80 | 195.25 | 186.55 | 191.00 | 186.61 | 4,723,642 |
| 12 feb 2024 | 203.00 | 205.30 | 192.15 | 193.70 | 189.25 | 5,478,947 |
| 09 feb 2024 | 198.35 | 206.00 | 191.60 | 201.60 | 196.96 | 11,761,656 |
| 08 feb 2024 | 199.35 | 201.45 | 196.00 | 197.10 | 192.57 | 3,180,026 |
| 07 feb 2024 | 203.00 | 203.65 | 197.55 | 198.35 | 193.79 | 3,466,562 |
| 06 feb 2024 | 199.70 | 206.00 | 195.95 | 202.50 | 197.84 | 8,433,036 |
| 05 feb 2024 | 204.50 | 207.45 | 195.30 | 198.10 | 193.54 | 9,370,696 |
| 02 feb 2024 | 196.75 | 208.10 | 195.50 | 198.40 | 193.84 | 28,691,987 |
| 01 feb 2024 | 197.65 | 199.40 | 187.00 | 189.55 | 185.19 | 5,036,128 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.