Alicon Castalloy Limited (BOM:531147)
India · Delayed Price · Currency is INR 727.55
+6.15 (0.85%)
At close: May 6, 2026
Alicon Castalloy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 715.85 | 730.25 | 715.00 | 727.55 | 727.55 | 0.85% | 858 |
| May 5, 2026 | 704.05 | 728.80 | 700.00 | 721.40 | 721.40 | 2.49% | 641 |
| May 4, 2026 | 695.00 | 749.00 | 695.00 | 703.85 | 703.85 | 1.26% | 2,348 |
| Apr 30, 2026 | 699.00 | 704.45 | 692.15 | 695.10 | 695.10 | -1.08% | 83 |
| Apr 29, 2026 | 703.60 | 711.40 | 699.00 | 702.70 | 702.70 | 0.09% | 203 |
| Apr 28, 2026 | 705.40 | 720.00 | 698.00 | 702.05 | 702.05 | 0.69% | 489 |
| Apr 27, 2026 | 675.05 | 701.00 | 675.00 | 697.25 | 697.25 | 1.86% | 483 |
| Apr 24, 2026 | 695.85 | 702.65 | 680.00 | 684.50 | 684.50 | -1.92% | 767 |
| Apr 23, 2026 | 701.65 | 712.25 | 694.55 | 697.90 | 697.90 | -1.72% | 360 |
| Apr 22, 2026 | 712.25 | 722.55 | 709.55 | 710.10 | 710.10 | -0.96% | 990 |
| Apr 21, 2026 | 709.75 | 732.70 | 706.15 | 716.95 | 716.95 | 2.31% | 4,340 |
| Apr 20, 2026 | 662.50 | 723.10 | 662.50 | 700.75 | 700.75 | 2.34% | 2,383 |
| Apr 17, 2026 | 690.00 | 702.00 | 662.90 | 684.70 | 684.70 | 0.98% | 2,056 |
| Apr 16, 2026 | 682.00 | 692.00 | 676.55 | 678.05 | 678.05 | -0.78% | 421 |
| Apr 15, 2026 | 681.15 | 693.80 | 656.00 | 683.35 | 683.35 | 2.34% | 633 |
| Apr 13, 2026 | 630.00 | 675.00 | 621.35 | 667.75 | 667.75 | 3.33% | 659 |
| Apr 10, 2026 | 647.95 | 653.00 | 646.00 | 646.20 | 646.20 | 2.21% | 2,232 |
| Apr 9, 2026 | 634.20 | 648.00 | 628.00 | 632.20 | 632.20 | -0.31% | 785 |
| Apr 8, 2026 | 634.90 | 647.45 | 627.20 | 634.15 | 634.15 | 4.15% | 1,108 |
| Apr 7, 2026 | 609.70 | 615.10 | 606.00 | 608.90 | 608.90 | 0.23% | 240 |
| Apr 6, 2026 | 615.00 | 625.00 | 595.50 | 607.50 | 607.50 | -0.64% | 618 |
| Apr 2, 2026 | 612.70 | 619.30 | 596.60 | 611.40 | 611.40 | -0.21% | 841 |
| Apr 1, 2026 | 611.90 | 640.25 | 611.90 | 612.70 | 612.70 | 4.01% | 379 |
| Mar 30, 2026 | 610.00 | 610.25 | 580.55 | 589.10 | 589.10 | -5.64% | 1,517 |
| Mar 27, 2026 | 628.00 | 636.85 | 614.00 | 624.30 | 624.30 | -1.07% | 1,367 |
| Mar 25, 2026 | 620.05 | 653.00 | 607.65 | 631.05 | 631.05 | 3.38% | 1,535 |
| Mar 24, 2026 | 612.00 | 625.00 | 607.95 | 610.40 | 610.40 | 0.58% | 818 |
| Mar 23, 2026 | 630.10 | 644.05 | 601.50 | 606.85 | 606.85 | -6.45% | 1,293 |
| Mar 20, 2026 | 664.80 | 668.65 | 642.80 | 648.70 | 648.70 | -0.23% | 352 |
| Mar 19, 2026 | 662.00 | 667.35 | 650.00 | 650.20 | 650.20 | -3.98% | 180 |
| Mar 18, 2026 | 796.65 | 796.65 | 662.20 | 677.15 | 677.15 | 2.00% | 673 |
| Mar 17, 2026 | 669.25 | 672.35 | 657.50 | 663.90 | 663.90 | 0.48% | 349 |
| Mar 16, 2026 | 675.70 | 675.70 | 656.00 | 660.75 | 660.75 | -3.68% | 980 |
| Mar 13, 2026 | 686.95 | 690.80 | 677.00 | 686.00 | 686.00 | -1.00% | 571 |
| Mar 12, 2026 | 695.00 | 710.70 | 685.70 | 692.95 | 692.95 | -1.23% | 310 |
| Mar 11, 2026 | 711.00 | 719.65 | 695.00 | 701.60 | 701.60 | -1.32% | 150 |
| Mar 10, 2026 | 711.10 | 720.00 | 701.15 | 710.95 | 710.95 | 0.54% | 1,367 |
| Mar 9, 2026 | 702.90 | 710.50 | 696.15 | 707.15 | 707.15 | -2.60% | 388 |
| Mar 6, 2026 | 742.60 | 743.00 | 724.50 | 726.05 | 726.05 | -2.61% | 189 |
| Mar 5, 2026 | 799.95 | 799.95 | 715.40 | 745.50 | 745.50 | 3.81% | 534 |
| Mar 4, 2026 | 737.00 | 737.40 | 712.00 | 718.15 | 718.15 | -5.09% | 414 |
| Mar 2, 2026 | 684.90 | 756.70 | 684.90 | 756.70 | 756.70 | 1.01% | 1,274 |
| Feb 27, 2026 | 765.00 | 765.00 | 745.55 | 749.10 | 749.10 | -3.21% | 255 |
| Feb 26, 2026 | 786.85 | 786.85 | 765.55 | 773.95 | 773.95 | -1.65% | 259 |
| Feb 25, 2026 | 776.80 | 800.00 | 776.80 | 786.90 | 786.90 | -1.23% | 383 |
| Feb 24, 2026 | 796.45 | 807.00 | 789.05 | 796.70 | 796.70 | -0.57% | 407 |
| Feb 23, 2026 | 786.35 | 810.70 | 786.35 | 801.25 | 801.25 | 0.07% | 192 |
| Feb 20, 2026 | 826.45 | 869.05 | 797.05 | 800.70 | 800.70 | 0.13% | 4,401 |
| Feb 19, 2026 | 820.95 | 820.95 | 789.65 | 799.70 | 799.70 | -3.56% | 200 |
| Feb 18, 2026 | 816.00 | 830.75 | 804.20 | 829.25 | 829.25 | 0.88% | 481 |