CASTROL INDIA - Price History
Monthly price history for CASTROLIND.NS (CASTROL INDIA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹194.15 | ₹194.15 |
| April 2024 | ₹210.90 | ₹210.90 |
| March 2024 | ₹185.95 | ₹185.95 |
| February 2024 | ₹203.62 | ₹208.40 |
| January 2024 | ₹192.19 | ₹196.70 |
| December 2023 | ₹175.63 | ₹179.75 |
| November 2023 | ₹135.03 | ₹138.20 |
| October 2023 | ₹133.03 | ₹136.15 |
| September 2023 | ₹135.38 | ₹138.55 |
| August 2023 | ₹141.43 | ₹144.75 |
| July 2023 | ₹138.65 | ₹144.75 |
| June 2023 | ₹115.71 | ₹120.80 |
| May 2023 | ₹107.57 | ₹112.30 |
| April 2023 | ₹111.50 | ₹119.85 |
| March 2023 | ₹103.22 | ₹110.95 |
| February 2023 | ₹106.75 | ₹114.75 |
| January 2023 | ₹109.64 | ₹117.85 |
| December 2022 | ₹114.57 | ₹123.15 |
| November 2022 | ₹122.34 | ₹131.50 |
| October 2022 | ₹115.64 | ₹124.30 |
| September 2022 | ₹104.85 | ₹112.70 |
| August 2022 | ₹106.06 | ₹114 |
| July 2022 | ₹103.14 | ₹113.80 |
| June 2022 | ₹93.63 | ₹103.30 |
| May 2022 | ₹95.82 | ₹108.70 |
| April 2022 | ₹95.29 | ₹108.10 |
| March 2022 | ₹88.98 | ₹100.95 |
| February 2022 | ₹95.20 | ₹108 |
| January 2022 | ₹109.92 | ₹124.70 |
| December 2021 | ₹108.24 | ₹122.80 |
| November 2021 | ₹113.93 | ₹129.25 |
| October 2021 | ₹121.77 | ₹138.15 |
| September 2021 | ₹123.58 | ₹140.20 |
| August 2021 | ₹118.12 | ₹134 |
| July 2021 | ₹119.80 | ₹138.40 |
| June 2021 | ₹123.86 | ₹143.10 |
| May 2021 | ₹116.25 | ₹134.30 |
| April 2021 | ₹108.85 | ₹125.75 |
| March 2021 | ₹105.73 | ₹125.30 |
| February 2021 | ₹109.44 | ₹129.70 |
| January 2021 | ₹108.18 | ₹128.20 |
| December 2020 | ₹103.83 | ₹123.05 |
| November 2020 | ₹105.82 | ₹125.40 |
| October 2020 | ₹94.07 | ₹114 |
| September 2020 | ₹90.23 | ₹109.35 |
| August 2020 | ₹98.93 | ₹119.90 |
| July 2020 | ₹93.61 | ₹113.45 |
| June 2020 | ₹103.72 | ₹125.70 |
| May 2020 | ₹93.13 | ₹115.55 |
| April 2020 | ₹104.53 | ₹129.70 |
| March 2020 | ₹78.11 | ₹99.45 |
| February 2020 | ₹115.22 | ₹146.70 |
| January 2020 | ₹106.07 | ₹135.05 |
| December 2019 | ₹101.56 | ₹129.30 |
| November 2019 | ₹110.55 | ₹140.75 |
| October 2019 | ₹119.50 | ₹152.15 |
| September 2019 | ₹106.86 | ₹136.05 |
| August 2019 | ₹96.49 | ₹122.85 |
| July 2019 | ₹93.27 | ₹121.30 |
| June 2019 | ₹101.92 | ₹132.55 |
| May 2019 | ₹113.19 | ₹147.20 |
| April 2019 | ₹115.18 | ₹152.60 |
| March 2019 | ₹125.60 | ₹166.40 |
| February 2019 | ₹116.73 | ₹154.65 |
| January 2019 | ₹119.75 | ₹158.65 |
| December 2018 | ₹114.17 | ₹151.25 |
| November 2018 | ₹113.98 | ₹151 |
| October 2018 | ₹112.24 | ₹148.70 |
| September 2018 | ₹107.83 | ₹142.85 |
| August 2018 | ₹119.86 | ₹158.80 |
| July 2018 | ₹129.74 | ₹174.35 |
| June 2018 | ₹121.82 | ₹163.70 |
| May 2018 | ₹127.18 | ₹170.90 |
| April 2018 | ₹145 | ₹194.85 |
| March 2018 | ₹150.56 | ₹204.90 |
| February 2018 | ₹148.39 | ₹201.95 |
| January 2018 | ₹136.23 | ₹185.40 |
| December 2017 | ₹141.96 | ₹193.20 |
| November 2017 | ₹146.85 | ₹399.70 |
| October 2017 | ₹146.92 | ₹399.90 |
| September 2017 | ₹131.01 | ₹356.60 |
| August 2017 | ₹141.23 | ₹388.80 |
| July 2017 | ₹145.53 | ₹400.64 |
| June 2017 | ₹147 | ₹404.70 |
| May 2017 | ₹154.07 | ₹424.14 |
| April 2017 | ₹154.08 | ₹438 |
| March 2017 | ₹152.11 | ₹432.40 |
| February 2017 | ₹141.78 | ₹405.02 |
| January 2017 | ₹141.17 | ₹403.28 |
| December 2016 | ₹132.60 | ₹378.80 |
| November 2016 | ₹142.01 | ₹405.68 |
| October 2016 | ₹159.41 | ₹455.38 |
| September 2016 | ₹165.46 | ₹472.64 |
| August 2016 | ₹155.74 | ₹444.88 |
| July 2016 | ₹152.48 | ₹440.26 |
| June 2016 | ₹130.62 | ₹377.16 |
| May 2016 | ₹129.23 | ₹373.14 |
| April 2016 | ₹136.59 | ₹394.38 |
| March 2016 | ₹127.31 | ₹372.34 |
| February 2016 | ₹125.02 | ₹365.62 |
| January 2016 | ₹142.97 | ₹418.12 |
| December 2015 | ₹150.18 | ₹439.20 |
| November 2015 | ₹150.52 | ₹440.20 |
| October 2015 | ₹157.55 | ₹460.76 |
| September 2015 | ₹150.58 | ₹440.40 |
| August 2015 | ₹146.42 | ₹428.22 |
| July 2015 | ₹165.76 | ₹488.76 |
| June 2015 | ₹146.36 | ₹431.54 |
| May 2015 | ₹162.66 | ₹479.62 |
| April 2015 | ₹145.64 | ₹440.90 |
| March 2015 | ₹155.70 | ₹471.36 |
| February 2015 | ₹153.49 | ₹464.68 |
| January 2015 | ₹155.89 | ₹471.94 |
| December 2014 | ₹165.01 | ₹499.56 |
| November 2014 | ₹164.97 | ₹499.42 |
| October 2014 | ₹135.83 | ₹411.20 |
| September 2014 | ₹141.12 | ₹427.22 |
| August 2014 | ₹115.04 | ₹348.26 |
| July 2014 | ₹109.30 | ₹334.42 |
| June 2014 | ₹105.61 | ₹323.12 |
| May 2014 | ₹95.70 | ₹292.82 |
| April 2014 | ₹95.16 | ₹294.66 |
| March 2014 | ₹99.93 | ₹309.44 |
| February 2014 | ₹90.85 | ₹281.32 |
| January 2014 | ₹92.89 | ₹287.64 |
| December 2013 | ₹99.10 | ₹306.86 |
| November 2013 | ₹96.57 | ₹299.02 |
| October 2013 | ₹96.71 | ₹299.46 |
| September 2013 | ₹97.77 | ₹302.74 |
| August 2013 | ₹102.16 | ₹316.34 |
| July 2013 | ₹98.36 | ₹308.02 |
| June 2013 | ₹103.14 | ₹322.98 |
| May 2013 | ₹107.98 | ₹338.14 |
| April 2013 | ₹102.75 | ₹321.76 |
| March 2013 | ₹97.90 | ₹310.18 |
| February 2013 | ₹98.77 | ₹312.92 |
| January 2013 | ₹93.63 | ₹296.64 |
| December 2012 | ₹92.44 | ₹292.86 |
| November 2012 | ₹91.08 | ₹288.56 |
| October 2012 | ₹93.70 | ₹296.88 |
| September 2012 | ₹96.07 | ₹304.36 |
| August 2012 | ₹91.88 | ₹582.20 |
| July 2012 | ₹85.28 | ₹540.36 |
| June 2012 | ₹83.38 | ₹535.28 |
| May 2012 | ₹74.55 | ₹478.60 |
| April 2012 | ₹76.12 | ₹488.68 |
| March 2012 | ₹81.71 | ₹524.56 |
| February 2012 | ₹71.92 | ₹469.04 |
| January 2012 | ₹73.71 | ₹480.76 |
| December 2011 | ₹62.50 | ₹407.60 |
| November 2011 | ₹65.78 | ₹429 |
| October 2011 | ₹73.87 | ₹481.76 |
| September 2011 | ₹71.57 | ₹466.76 |
| August 2011 | ₹77.22 | ₹503.60 |
| July 2011 | ₹79.38 | ₹525.12 |
| June 2011 | ₹78.09 | ₹516.56 |
| May 2011 | ₹72.17 | ₹485.28 |
| April 2011 | ₹67.97 | ₹457.04 |
| March 2011 | ₹64.20 | ₹431.68 |
| February 2011 | ₹56.80 | ₹381.96 |
| January 2011 | ₹60.22 | ₹404.96 |
| December 2010 | ₹66.64 | ₹448.12 |
| November 2010 | ₹63.41 | ₹426.36 |
| October 2010 | ₹68.86 | ₹463 |
| September 2010 | ₹74.04 | ₹497.84 |
| August 2010 | ₹69.36 | ₹466.40 |
| July 2010 | ₹67.59 | ₹454.52 |
| June 2010 | ₹63.25 | ₹432.08 |
| May 2010 | ₹54.28 | ₹370.80 |
| April 2010 | ₹52.51 | ₹358.68 |
| March 2010 | ₹49.60 | ₹677.68 |
| February 2010 | ₹46.44 | ₹634.48 |
| January 2010 | ₹42.62 | ₹591.44 |
| December 2009 | ₹42.62 | ₹591.44 |
| November 2009 | ₹37.93 | ₹526.32 |
| October 2009 | ₹37.38 | ₹518.80 |
| September 2009 | ₹35.29 | ₹489.68 |
| August 2009 | ₹34.52 | ₹479.04 |
| July 2009 | ₹31.68 | ₹439.60 |
| June 2009 | ₹25.67 | ₹364.48 |
| May 2009 | ₹23.17 | ₹328.96 |
| April 2009 | ₹23.59 | ₹334.96 |
| March 2009 | ₹21.96 | ₹320.56 |
| February 2009 | ₹20.56 | ₹300.24 |
| January 2009 | ₹22.20 | ₹324.08 |
| December 2008 | ₹22.53 | ₹328.96 |
| November 2008 | ₹20.47 | ₹298.88 |
| October 2008 | ₹19.75 | ₹288.40 |
| September 2008 | ₹22.93 | ₹334.80 |
| August 2008 | ₹22.77 | ₹332.40 |
| July 2008 | ₹18.80 | ₹279.92 |
| June 2008 | ₹17.02 | ₹253.28 |
| May 2008 | ₹19.71 | ₹293.44 |
| April 2008 | ₹19.98 | ₹297.44 |
| March 2008 | ₹15.29 | ₹236.40 |
| February 2008 | ₹17.50 | ₹270.64 |
| January 2008 | ₹17.46 | ₹269.92 |
| December 2007 | ₹22.83 | ₹353.04 |
| November 2007 | ₹17.20 | ₹266 |
| October 2007 | ₹17.54 | ₹271.20 |
| September 2007 | ₹16.99 | ₹262.72 |
| August 2007 | ₹16.48 | ₹254.80 |
| July 2007 | ₹24.39 | ₹47.45 |
| June 2007 | ₹24.39 | ₹47.45 |
| May 2007 | ₹24.39 | ₹47.45 |
| April 2007 | ₹24.39 | ₹47.45 |
| March 2007 | ₹24.07 | ₹47.45 |
| February 2007 | ₹24.07 | ₹47.45 |
| January 2007 | ₹24.07 | ₹47.45 |
| December 2006 | ₹24.07 | ₹47.45 |
| November 2006 | ₹24.07 | ₹47.45 |
| October 2006 | ₹24.07 | ₹47.45 |
| September 2006 | ₹24.07 | ₹47.45 |
| August 2006 | ₹24.07 | ₹47.45 |
| July 2006 | ₹24.07 | ₹47.45 |
| June 2006 | ₹23.81 | ₹47.45 |
| May 2006 | ₹23.81 | ₹47.45 |
| April 2006 | ₹23.81 | ₹47.45 |
| March 2006 | ₹23.81 | ₹47.45 |
| February 2006 | ₹23.55 | ₹47.45 |
| January 2006 | ₹23.55 | ₹47.45 |
| December 2005 | ₹23.55 | ₹47.45 |
| November 2005 | ₹23.55 | ₹47.45 |
| October 2005 | ₹23.55 | ₹47.45 |
| September 2005 | ₹23.55 | ₹47.45 |
| August 2005 | ₹23.55 | ₹47.45 |
| July 2005 | ₹23.55 | ₹47.45 |
| June 2005 | ₹23.30 | ₹47.45 |
| May 2005 | ₹23.30 | ₹47.45 |
| April 2005 | ₹23.30 | ₹47.45 |
| March 2005 | ₹23.30 | ₹47.45 |
| February 2005 | ₹23.04 | ₹47.45 |
| January 2005 | ₹23.04 | ₹47.45 |
| December 2004 | ₹23.04 | ₹47.45 |
| November 2004 | ₹23.04 | ₹47.45 |
| October 2004 | ₹23.04 | ₹47.45 |
| September 2004 | ₹23.04 | ₹47.45 |
| August 2004 | ₹23.04 | ₹47.45 |
| July 2004 | ₹22.79 | ₹47.45 |
| June 2004 | ₹22.79 | ₹47.45 |
| May 2004 | ₹22.79 | ₹47.45 |
| April 2004 | ₹22.79 | ₹47.45 |
| March 2004 | ₹22.54 | ₹47.45 |
| February 2004 | ₹22.54 | ₹47.45 |
| January 2004 | ₹22.54 | ₹47.45 |
| December 2003 | ₹22.54 | ₹47.45 |
| November 2003 | ₹22.54 | ₹47.45 |
| October 2003 | ₹22.54 | ₹47.45 |
| September 2003 | ₹22.54 | ₹47.45 |
| August 2003 | ₹22.54 | ₹47.45 |
| July 2003 | ₹22.30 | ₹47.45 |
| June 2003 | ₹22.30 | ₹47.45 |
| May 2003 | ₹22.30 | ₹47.45 |
| April 2003 | ₹9.83 | ₹185.76 |
| March 2003 | ₹9.82 | ₹185.60 |
| February 2003 | ₹10.02 | ₹189.44 |
| January 2003 | ₹10 | ₹189.04 |
| December 2002 | ₹10.87 | ₹205.52 |
| November 2002 | ₹10.13 | ₹191.44 |
| October 2002 | ₹9.82 | ₹185.60 |
| September 2002 | ₹9.82 | ₹185.52 |
| August 2002 | ₹10.26 | ₹193.84 |
| July 2002 | ₹9.83 | ₹185.84 |
| June 2002 | ₹9.82 | ₹185.68 |
| May 2002 | ₹9.66 | ₹182.64 |
| April 2002 | ₹9.19 | ₹173.68 |
| March 2002 | ₹9.64 | ₹182.16 |
| February 2002 | ₹9.82 | ₹185.68 |
| January 2002 | ₹9.95 | ₹188 |
| December 2001 | ₹9.70 | ₹183.44 |
| November 2001 | ₹9.76 | ₹184.56 |
| October 2001 | ₹13.16 | ₹248.64 |
| September 2001 | ₹13.27 | ₹250.88 |
| August 2001 | ₹13.44 | ₹254.08 |
| July 2001 | ₹10.95 | ₹207.04 |
| June 2001 | ₹11.18 | ₹211.36 |
| May 2001 | ₹12.12 | ₹229.04 |
| April 2001 | ₹12.74 | ₹240.80 |
| March 2001 | ₹11.96 | ₹226 |
| February 2001 | ₹14.10 | ₹266.56 |
| January 2001 | ₹14.27 | ₹269.68 |
| December 2000 | ₹14.14 | ₹267.28 |
| November 2000 | ₹12.71 | ₹240.32 |
| October 2000 | ₹9.62 | ₹181.92 |
| September 2000 | ₹12.26 | ₹231.76 |
| August 2000 | ₹13.94 | ₹263.52 |
| July 2000 | ₹13.72 | ₹259.36 |
| June 2000 | ₹15.58 | ₹294.48 |
| May 2000 | ₹15.12 | ₹285.84 |
| April 2000 | ₹15.53 | ₹293.52 |
| March 2000 | ₹16 | ₹302.32 |
| February 2000 | ₹15.60 | ₹294.80 |
| January 2000 | ₹18.12 | ₹342.48 |
| December 1999 | ₹15.97 | ₹301.92 |
| November 1999 | ₹17.75 | ₹335.44 |
| October 1999 | ₹17.96 | ₹339.44 |
| September 1999 | ₹19.82 | ₹374.72 |
| August 1999 | ₹22.48 | ₹424.96 |
| July 1999 | ₹22.36 | ₹422.64 |
| June 1999 | ₹21.57 | ₹407.76 |
| May 1999 | ₹21.63 | ₹408.88 |
| April 1999 | ₹21.42 | ₹809.60 |
| March 1999 | ₹21.88 | ₹827.20 |
| February 1999 | ₹21.26 | ₹803.84 |
| January 1999 | ₹21.39 | ₹808.64 |
| December 1998 | ₹19.68 | ₹744 |
| November 1998 | ₹16.26 | ₹614.56 |
| October 1998 | ₹16.08 | ₹607.84 |
| September 1998 | ₹15.62 | ₹590.40 |
| August 1998 | ₹14.13 | ₹534.24 |
| July 1998 | ₹13.95 | ₹527.20 |
| June 1998 | ₹15.45 | ₹584.16 |
| May 1998 | ₹16.08 | ₹607.68 |
| April 1998 | ₹17.40 | ₹657.76 |
| March 1998 | ₹17.51 | ₹662.08 |
| February 1998 | ₹18.48 | ₹698.72 |
| January 1998 | ₹16.99 | ₹642.40 |
| December 1997 | ₹19.42 | ₹734.08 |
| November 1997 | ₹17.87 | ₹675.68 |
| October 1997 | ₹16.13 | ₹609.76 |
| September 1997 | ₹16.54 | ₹625.44 |
| August 1997 | ₹17.04 | ₹644.16 |
| July 1997 | ₹17.90 | ₹676.80 |
| June 1997 | ₹13.35 | ₹504.64 |
| May 1997 | ₹11.15 | ₹421.44 |
| April 1997 | ₹11.34 | ₹428.80 |
| March 1997 | ₹10.67 | ₹403.52 |
| February 1997 | ₹11.64 | ₹440.16 |
| January 1997 | ₹11.03 | ₹417.12 |
| December 1996 | ₹10.78 | ₹407.52 |
| November 1996 | ₹10.39 | ₹392.64 |
| October 1996 | ₹11.06 | ₹417.92 |
| September 1996 | ₹10.79 | ₹407.84 |
| August 1996 | ₹12.75 | ₹481.92 |
| July 1996 | ₹12.30 | ₹464.80 |
| June 1996 | ₹12.82 | ₹484.64 |
| May 1996 | ₹11.80 | ₹445.92 |
| April 1996 | ₹12.22 | ₹462.08 |
| March 1996 | ₹10.49 | ₹396.64 |
| February 1996 | ₹10.63 | ₹401.92 |
| January 1996 | ₹8.55 | ₹323.36 |
| December 1995 | ₹9.86 | ₹372.64 |
| November 1995 | ₹9.65 | ₹364.80 |
| October 1995 | ₹11.34 | ₹428.48 |
| September 1995 | ₹11.83 | ₹447.36 |
| August 1995 | ₹11.23 | ₹424.64 |
| July 1995 | ₹12.23 | ₹462.40 |
| June 1995 | ₹11.56 | ₹436.80 |
| May 1995 | ₹12.64 | ₹477.92 |
| April 1995 | ₹13.26 | ₹801.79 |
| March 1995 | ₹14.18 | ₹857.60 |
| February 1995 | ₹14.59 | ₹882.43 |
| January 1995 | ₹14.94 | ₹903.42 |
| December 1994 | ₹14.10 | ₹852.74 |
| November 1994 | ₹14.11 | ₹853.25 |
CASTROLIND.NS
Price: ₹194.15
52 week price:
5-year range yield:
Forward Dividend Yield: 4.73%
Payout Ratio: 205.71%
Payout Ratio Range:
Dividend Per Share: 9.00 INR
Earnings Per Share: 8.79 INR
P/E Ratio: 22.95
Exchange: NSI
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Market Capitalization: 189.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: 4.44%
DGR5: 3.37%