Alicon Castalloy Limited (BOM:531147)
India · Delayed Price · Currency is INR 680.75
-1.30 (-0.19%)
At close: Sep 4, 2026
Alicon Castalloy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 681.75 | 685.60 | 671.00 | 680.75 | 680.75 | -0.19% | 8,322 |
| Sep 3, 2026 | 675.10 | 685.60 | 670.00 | 682.05 | 682.05 | 2.69% | 1,894 |
| Sep 2, 2026 | 653.30 | 674.60 | 648.25 | 664.20 | 664.20 | 0.51% | 928 |
| Sep 1, 2026 | 668.20 | 671.60 | 652.75 | 660.80 | 660.80 | -0.88% | 1,623 |
| Aug 31, 2026 | 698.50 | 698.50 | 664.00 | 666.70 | 666.70 | -2.51% | 1,552 |
| Aug 28, 2026 | 681.05 | 695.00 | 677.50 | 683.85 | 683.85 | 0.18% | 796 |
| Aug 27, 2026 | 691.70 | 694.25 | 677.95 | 682.65 | 682.65 | -1.31% | 1,556 |
| Aug 26, 2026 | 707.80 | 711.80 | 691.00 | 691.70 | 691.70 | -0.80% | 816 |
| Aug 25, 2026 | 723.20 | 723.20 | 690.30 | 697.30 | 697.30 | -3.49% | 1,241 |
| Aug 24, 2026 | 734.55 | 745.55 | 718.95 | 722.50 | 722.50 | -2.15% | 2,845 |
| Aug 21, 2026 | 746.75 | 747.40 | 732.45 | 738.40 | 738.40 | -1.12% | 2,317 |
| Aug 20, 2026 | 751.60 | 755.70 | 743.00 | 746.75 | 746.75 | -0.85% | 2,105 |
| Aug 19, 2026 | 759.35 | 762.05 | 746.25 | 753.15 | 753.15 | -0.47% | 2,957 |
| Aug 18, 2026 | 729.65 | 763.70 | 720.00 | 756.70 | 756.70 | 3.97% | 7,496 |
| Aug 17, 2026 | 734.95 | 777.50 | 719.55 | 727.80 | 727.80 | 1.20% | 22,019 |
| Aug 14, 2026 | 753.90 | 753.90 | 710.00 | 719.15 | 719.15 | -3.35% | 5,493 |
| Aug 13, 2026 | 765.25 | 771.95 | 730.00 | 744.10 | 744.10 | -3.74% | 1,921 |
| Aug 12, 2026 | 722.40 | 781.00 | 722.40 | 773.05 | 773.05 | 5.73% | 18,762 |
| Aug 11, 2026 | 712.60 | 737.20 | 712.60 | 731.15 | 731.15 | 1.10% | 1,612 |
| Aug 10, 2026 | 699.00 | 745.75 | 699.00 | 723.20 | 723.20 | -2.92% | 3,928 |
| Aug 7, 2026 | 744.10 | 751.00 | 710.00 | 744.95 | 744.95 | 0.70% | 94,993 |
| Aug 6, 2026 | 720.00 | 741.10 | 700.00 | 739.80 | 739.80 | 2.38% | 101,242 |
| Aug 5, 2026 | 698.00 | 729.00 | 698.00 | 722.60 | 722.60 | 4.58% | 2,691 |
| Aug 4, 2026 | 700.70 | 709.80 | 690.65 | 690.95 | 690.95 | -1.65% | 394 |
| Aug 3, 2026 | 671.00 | 723.00 | 671.00 | 702.55 | 702.55 | 5.01% | 1,931 |
| Jul 31, 2026 | 674.90 | 681.85 | 664.90 | 669.00 | 669.00 | -1.75% | 816 |
| Jul 30, 2026 | 676.90 | 694.00 | 673.90 | 680.90 | 680.90 | 0.10% | 366 |
| Jul 29, 2026 | 671.05 | 689.75 | 669.80 | 680.20 | 680.20 | 1.26% | 3,322 |
| Jul 28, 2026 | 678.55 | 680.00 | 669.50 | 671.75 | 671.75 | -1.00% | 518 |
| Jul 27, 2026 | 642.25 | 684.00 | 642.25 | 678.55 | 678.55 | 7.69% | 3,812 |
| Jul 24, 2026 | 635.00 | 640.00 | 620.70 | 630.10 | 630.10 | -0.77% | 1,082 |
| Jul 23, 2026 | 620.40 | 649.00 | 620.40 | 635.00 | 635.00 | -1.89% | 254 |
| Jul 22, 2026 | 622.80 | 664.75 | 622.80 | 647.25 | 647.25 | 3.93% | 2,890 |
| Jul 21, 2026 | 622.00 | 635.10 | 618.00 | 622.75 | 622.75 | 0.12% | 859 |
| Jul 20, 2026 | 627.50 | 635.95 | 619.45 | 622.00 | 622.00 | -2.08% | 897 |
| Jul 17, 2026 | 638.00 | 639.10 | 630.00 | 635.20 | 635.20 | -0.40% | 10,168 |
| Jul 16, 2026 | 639.30 | 646.00 | 636.85 | 637.75 | 637.75 | -0.34% | 223 |
| Jul 15, 2026 | 642.00 | 646.00 | 632.40 | 639.95 | 639.95 | -0.50% | 511 |
| Jul 14, 2026 | 625.05 | 646.70 | 625.05 | 643.15 | 643.15 | 0.79% | 2,421 |
| Jul 13, 2026 | 627.50 | 645.25 | 627.50 | 638.10 | 638.10 | 0.65% | 2,656 |
| Jul 10, 2026 | 630.95 | 639.60 | 627.15 | 633.95 | 633.95 | 0.99% | 818 |
| Jul 9, 2026 | 643.00 | 645.00 | 626.00 | 627.75 | 627.75 | -1.22% | 1,243 |
| Jul 8, 2026 | 650.95 | 655.50 | 627.15 | 635.50 | 635.50 | -2.37% | 657 |
| Jul 7, 2026 | 653.00 | 654.95 | 645.10 | 650.95 | 650.95 | -0.53% | 1,291 |
| Jul 6, 2026 | 650.00 | 656.20 | 641.45 | 654.40 | 654.40 | 0.62% | 266 |
| Jul 3, 2026 | 666.80 | 666.80 | 650.00 | 650.40 | 650.40 | 0.07% | 221 |
| Jul 2, 2026 | 658.50 | 663.00 | 646.20 | 649.95 | 649.95 | -1.88% | 840 |
| Jul 1, 2026 | 664.40 | 667.50 | 656.05 | 662.40 | 662.40 | 0.27% | 311 |
| Jun 30, 2026 | 652.20 | 680.00 | 645.20 | 660.60 | 660.60 | 4.10% | 2,608 |
| Jun 29, 2026 | 645.25 | 646.40 | 630.00 | 634.60 | 634.60 | -1.73% | 1,251 |