Alicon Castalloy Limited (BOM:531147)
India · Delayed Price · Currency is INR 719.15
-24.95 (-3.35%)
At close: Aug 14, 2026
Alicon Castalloy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 654.65 | 662.95 | 640.00 | 645.75 | 645.75 | 0.42% | 539 |
| Jun 24, 2026 | 650.00 | 650.00 | 641.20 | 643.05 | 643.05 | -2.24% | 588 |
| Jun 23, 2026 | 655.05 | 665.90 | 644.90 | 657.80 | 657.80 | 0.25% | 960 |
| Jun 22, 2026 | 653.15 | 672.00 | 652.00 | 656.15 | 656.15 | 0.46% | 1,455 |
| Jun 19, 2026 | 651.00 | 655.00 | 642.55 | 653.15 | 653.15 | -0.95% | 1,761 |
| Jun 18, 2026 | 663.25 | 665.00 | 650.55 | 659.40 | 659.40 | -0.58% | 265 |
| Jun 17, 2026 | 669.25 | 670.05 | 651.40 | 663.25 | 663.25 | 0.46% | 733 |
| Jun 16, 2026 | 656.75 | 664.35 | 656.75 | 660.20 | 660.20 | 1.20% | 1,727 |
| Jun 15, 2026 | 672.05 | 672.05 | 652.05 | 652.35 | 652.35 | 0.75% | 189 |
| Jun 12, 2026 | 635.75 | 652.00 | 633.00 | 647.50 | 647.50 | 2.45% | 162 |
| Jun 11, 2026 | 630.65 | 641.80 | 628.75 | 632.00 | 632.00 | -2.05% | 394 |
| Jun 10, 2026 | 653.70 | 657.50 | 644.50 | 645.20 | 645.20 | -1.67% | 1,100 |
| Jun 9, 2026 | 691.30 | 691.30 | 631.25 | 656.15 | 656.15 | 3.68% | 2,373 |
| Jun 8, 2026 | 652.75 | 652.75 | 631.20 | 632.85 | 632.85 | -2.73% | 1,319 |
| Jun 5, 2026 | 672.30 | 672.30 | 648.20 | 650.60 | 650.60 | -0.81% | 1,351 |