Alicon Castalloy Limited (BOM:531147)
India · Delayed Price · Currency is INR 855.40
+0.15 (0.02%)
At close: Nov 4, 2026
Alicon Castalloy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 866.65 | 870.90 | 850.00 | 855.40 | 855.40 | 0.02% | 1,351 |
| Nov 3, 2026 | 857.70 | 863.80 | 850.80 | 855.25 | 855.25 | -0.25% | 549 |
| Nov 2, 2026 | 823.20 | 865.85 | 823.20 | 857.40 | 857.40 | 2.07% | 2,490 |
| Oct 30, 2026 | 854.75 | 861.35 | 840.00 | 840.00 | 840.00 | -1.80% | 1,029 |
| Oct 29, 2026 | 868.85 | 871.30 | 845.30 | 855.40 | 855.40 | -1.66% | 1,509 |
| Oct 28, 2026 | 866.75 | 880.00 | 849.75 | 869.80 | 869.80 | 1.00% | 731 |
| Oct 27, 2026 | 832.00 | 866.75 | 828.35 | 861.20 | 861.20 | 1.03% | 806 |
| Oct 26, 2026 | 811.55 | 865.00 | 784.80 | 852.45 | 852.45 | 6.38% | 4,369 |
| Oct 23, 2026 | 825.05 | 825.05 | 775.00 | 801.35 | 801.35 | -3.21% | 6,574 |
| Oct 22, 2026 | 850.00 | 850.00 | 825.85 | 827.95 | 827.95 | -3.30% | 2,996 |
| Oct 21, 2026 | 845.10 | 865.10 | 845.10 | 856.20 | 856.20 | 0.58% | 2,239 |
| Oct 19, 2026 | 850.35 | 858.35 | 840.55 | 851.25 | 851.25 | -0.56% | 1,523 |
| Oct 16, 2026 | 858.55 | 869.90 | 852.05 | 856.05 | 856.05 | -0.77% | 1,551 |
| Oct 15, 2026 | 860.75 | 869.30 | 851.95 | 862.70 | 862.70 | 0.01% | 1,627 |
| Oct 14, 2026 | 888.65 | 900.00 | 858.20 | 862.65 | 862.65 | -0.39% | 4,015 |
| Oct 13, 2026 | 855.05 | 876.85 | 850.75 | 866.00 | 866.00 | -0.03% | 1,090 |
| Oct 12, 2026 | 878.80 | 885.95 | 852.75 | 866.25 | 866.25 | 0.80% | 2,925 |
| Oct 9, 2026 | 846.00 | 865.40 | 841.70 | 859.40 | 859.40 | 0.09% | 2,502 |
| Oct 8, 2026 | 924.85 | 924.85 | 846.65 | 858.60 | 858.60 | -4.61% | 2,545 |
| Oct 7, 2026 | 865.15 | 907.70 | 856.45 | 900.10 | 900.10 | 3.66% | 6,611 |
| Oct 6, 2026 | 850.50 | 874.40 | 836.95 | 868.30 | 868.30 | 2.09% | 4,199 |
| Oct 5, 2026 | 882.50 | 889.75 | 835.80 | 850.50 | 850.50 | -2.72% | 8,658 |
| Oct 1, 2026 | 873.90 | 889.60 | 846.60 | 874.30 | 874.30 | 0.48% | 121,725 |
| Sep 30, 2026 | 717.90 | 870.15 | 717.90 | 870.15 | 870.15 | 20.00% | 71,577 |
| Sep 29, 2026 | 702.05 | 740.00 | 702.05 | 725.15 | 725.15 | 0.97% | 6,583 |
| Sep 28, 2026 | 718.70 | 724.90 | 713.95 | 718.20 | 718.20 | -1.58% | 723 |
| 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 |