Alicon Castalloy Limited (BOM:531147)
India · Delayed Price · Currency is INR 729.70
-8.55 (-1.16%)
At close: Sep 25, 2026
Alicon Castalloy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 736.15 | 737.85 | 714.20 | 729.70 | 729.70 | -1.16% | 2,306 |
| Sep 24, 2026 | 738.95 | 741.00 | 714.50 | 738.25 | 738.25 | -0.03% | 3,154 |
| Sep 23, 2026 | 744.50 | 749.85 | 736.40 | 738.50 | 738.50 | -0.85% | 1,841 |
| Sep 22, 2026 | 738.00 | 750.95 | 735.95 | 744.85 | 744.85 | 0.93% | 4,324 |
| Sep 21, 2026 | 729.00 | 752.95 | 727.10 | 738.00 | 738.00 | 1.46% | 5,354 |
| Sep 18, 2026 | 701.10 | 736.00 | 695.00 | 730.35 | 727.35 | 5.54% | 1,019 |
| Sep 17, 2026 | 685.60 | 703.40 | 683.35 | 692.00 | 689.16 | 1.18% | 459 |
| Sep 16, 2026 | 704.70 | 704.70 | 672.20 | 683.90 | 681.09 | -2.38% | 2,391 |
| Sep 15, 2026 | 730.00 | 730.00 | 691.80 | 700.55 | 697.67 | -4.03% | 744 |
| Sep 11, 2026 | 739.05 | 739.05 | 716.40 | 730.00 | 727.00 | -1.19% | 1,143 |
| Sep 10, 2026 | 739.25 | 761.70 | 735.05 | 738.80 | 735.77 | -0.07% | 5,656 |
| Sep 9, 2026 | 695.80 | 744.05 | 673.95 | 739.30 | 736.26 | 6.21% | 5,975 |
| Sep 8, 2026 | 681.30 | 700.45 | 673.50 | 696.10 | 693.24 | 2.42% | 1,643 |
| Sep 7, 2026 | 680.75 | 690.20 | 675.00 | 679.65 | 676.86 | -0.16% | 1,158 |
| Sep 4, 2026 | 681.75 | 685.60 | 671.00 | 680.75 | 677.95 | -0.19% | 8,322 |
| Sep 3, 2026 | 675.10 | 685.60 | 670.00 | 682.05 | 679.25 | 2.69% | 1,894 |
| Sep 2, 2026 | 653.30 | 674.60 | 648.25 | 664.20 | 661.47 | 0.51% | 928 |
| Sep 1, 2026 | 668.20 | 671.60 | 652.75 | 660.80 | 658.09 | -0.88% | 1,623 |
| Aug 31, 2026 | 698.50 | 698.50 | 664.00 | 666.70 | 663.96 | -2.51% | 1,552 |
| Aug 28, 2026 | 681.05 | 695.00 | 677.50 | 683.85 | 681.04 | 0.18% | 796 |
| Aug 27, 2026 | 691.70 | 694.25 | 677.95 | 682.65 | 679.85 | -1.31% | 1,556 |
| Aug 26, 2026 | 707.80 | 711.80 | 691.00 | 691.70 | 688.86 | -0.80% | 816 |
| Aug 25, 2026 | 723.20 | 723.20 | 690.30 | 697.30 | 694.44 | -3.49% | 1,241 |
| Aug 24, 2026 | 734.55 | 745.55 | 718.95 | 722.50 | 719.53 | -2.15% | 2,845 |
| Aug 21, 2026 | 746.75 | 747.40 | 732.45 | 738.40 | 735.37 | -1.12% | 2,317 |
| Aug 20, 2026 | 751.60 | 755.70 | 743.00 | 746.75 | 743.68 | -0.85% | 2,105 |
| Aug 19, 2026 | 759.35 | 762.05 | 746.25 | 753.15 | 750.06 | -0.47% | 2,957 |
| Aug 18, 2026 | 729.65 | 763.70 | 720.00 | 756.70 | 753.59 | 3.97% | 7,496 |
| Aug 17, 2026 | 734.95 | 777.50 | 719.55 | 727.80 | 724.81 | 1.20% | 22,019 |
| Aug 14, 2026 | 753.90 | 753.90 | 710.00 | 719.15 | 716.20 | -3.35% | 5,493 |
| Aug 13, 2026 | 765.25 | 771.95 | 730.00 | 744.10 | 741.04 | -3.74% | 1,921 |
| Aug 12, 2026 | 722.40 | 781.00 | 722.40 | 773.05 | 769.87 | 5.73% | 18,762 |
| Aug 11, 2026 | 712.60 | 737.20 | 712.60 | 731.15 | 728.15 | 1.10% | 1,612 |
| Aug 10, 2026 | 699.00 | 745.75 | 699.00 | 723.20 | 720.23 | -2.92% | 3,928 |
| Aug 7, 2026 | 744.10 | 751.00 | 710.00 | 744.95 | 741.89 | 0.70% | 94,993 |
| Aug 6, 2026 | 720.00 | 741.10 | 700.00 | 739.80 | 736.76 | 2.38% | 101,242 |
| Aug 5, 2026 | 698.00 | 729.00 | 698.00 | 722.60 | 719.63 | 4.58% | 2,691 |
| Aug 4, 2026 | 700.70 | 709.80 | 690.65 | 690.95 | 688.11 | -1.65% | 394 |
| Aug 3, 2026 | 671.00 | 723.00 | 671.00 | 702.55 | 699.66 | 5.01% | 1,931 |
| Jul 31, 2026 | 674.90 | 681.85 | 664.90 | 669.00 | 666.25 | -1.75% | 816 |
| Jul 30, 2026 | 676.90 | 694.00 | 673.90 | 680.90 | 678.10 | 0.10% | 366 |
| Jul 29, 2026 | 671.05 | 689.75 | 669.80 | 680.20 | 677.41 | 1.26% | 3,322 |
| Jul 28, 2026 | 678.55 | 680.00 | 669.50 | 671.75 | 668.99 | -1.00% | 518 |
| Jul 27, 2026 | 642.25 | 684.00 | 642.25 | 678.55 | 675.76 | 7.69% | 3,812 |
| Jul 24, 2026 | 635.00 | 640.00 | 620.70 | 630.10 | 627.51 | -0.77% | 1,082 |
| Jul 23, 2026 | 620.40 | 649.00 | 620.40 | 635.00 | 632.39 | -1.89% | 254 |
| Jul 22, 2026 | 622.80 | 664.75 | 622.80 | 647.25 | 644.59 | 3.93% | 2,890 |
| Jul 21, 2026 | 622.00 | 635.10 | 618.00 | 622.75 | 620.19 | 0.12% | 859 |
| Jul 20, 2026 | 627.50 | 635.95 | 619.45 | 622.00 | 619.45 | -2.08% | 897 |
| Jul 17, 2026 | 638.00 | 639.10 | 630.00 | 635.20 | 632.59 | -0.40% | 10,168 |