Alicon Castalloy Limited (NSE:ALICON)
India · Delayed Price · Currency is INR 660.45
-14.80 (-2.19%)
Mar 19, 2026, 12:35 PM IST
Alicon Castalloy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 666.80 | 691.95 | 659.95 | 675.25 | 675.25 | 2.11% | 15,836 |
| Mar 17, 2026 | 665.65 | 669.60 | 655.00 | 661.30 | 661.30 | -0.36% | 33,454 |
| Mar 16, 2026 | 681.35 | 681.35 | 654.75 | 663.70 | 663.70 | -2.89% | 8,933 |
| Mar 13, 2026 | 698.35 | 700.00 | 677.00 | 683.45 | 683.45 | -2.13% | 5,997 |
| Mar 12, 2026 | 694.95 | 709.95 | 677.00 | 698.35 | 698.35 | -0.16% | 4,095 |
| Mar 11, 2026 | 712.30 | 727.30 | 695.00 | 699.45 | 699.45 | -2.28% | 3,778 |
| Mar 10, 2026 | 704.25 | 722.90 | 702.65 | 715.75 | 715.75 | 1.76% | 4,190 |
| Mar 9, 2026 | 715.00 | 720.05 | 689.50 | 703.40 | 703.40 | -3.36% | 5,829 |
| Mar 6, 2026 | 737.30 | 743.60 | 722.90 | 727.85 | 727.85 | -2.18% | 3,159 |
| Mar 5, 2026 | 710.25 | 755.00 | 710.25 | 744.10 | 744.10 | 3.93% | 4,786 |
| Mar 4, 2026 | 721.25 | 740.95 | 710.05 | 715.95 | 715.95 | -4.37% | 6,853 |
| Mar 2, 2026 | 720.00 | 751.85 | 712.85 | 748.65 | 748.65 | -0.52% | 8,013 |
| Feb 27, 2026 | 770.30 | 775.85 | 750.00 | 752.55 | 752.55 | -3.20% | 8,695 |
| Feb 26, 2026 | 779.95 | 793.00 | 769.80 | 777.40 | 777.40 | -1.23% | 5,492 |
| Feb 25, 2026 | 796.20 | 802.90 | 781.00 | 787.05 | 787.05 | -1.05% | 5,433 |
| Feb 24, 2026 | 801.00 | 808.20 | 789.25 | 795.40 | 795.40 | -1.12% | 7,860 |
| Feb 23, 2026 | 806.30 | 825.00 | 791.00 | 804.40 | 804.40 | 0.26% | 10,335 |
| Feb 20, 2026 | 797.00 | 868.95 | 797.00 | 802.35 | 802.35 | 1.20% | 72,436 |
| Feb 19, 2026 | 826.60 | 830.00 | 791.00 | 792.85 | 792.85 | -3.58% | 9,077 |
| Feb 18, 2026 | 818.45 | 830.45 | 806.00 | 822.30 | 822.30 | -0.13% | 25,533 |
| Feb 17, 2026 | 820.25 | 841.50 | 815.70 | 823.35 | 823.35 | 0.37% | 9,727 |
| Feb 16, 2026 | 786.80 | 828.00 | 766.05 | 820.35 | 820.35 | 4.26% | 13,635 |
| Feb 13, 2026 | 822.00 | 822.00 | 776.35 | 786.80 | 786.80 | -5.54% | 9,490 |
| Feb 12, 2026 | 829.05 | 848.10 | 825.85 | 832.95 | 832.95 | -0.03% | 6,642 |
| Feb 11, 2026 | 801.20 | 835.90 | 800.00 | 833.20 | 833.20 | 4.54% | 10,420 |
| Feb 10, 2026 | 794.70 | 801.95 | 760.00 | 797.05 | 797.05 | 0.83% | 4,499 |
| Feb 9, 2026 | 712.80 | 815.90 | 707.65 | 790.50 | 790.50 | 9.90% | 19,920 |
| Feb 6, 2026 | 740.00 | 740.00 | 710.10 | 719.30 | 719.30 | -2.42% | 2,693 |
| Feb 5, 2026 | 747.70 | 748.40 | 731.00 | 737.15 | 737.15 | -0.91% | 3,171 |
| Feb 4, 2026 | 740.50 | 763.65 | 738.00 | 743.90 | 743.90 | -0.69% | 6,329 |
| Feb 3, 2026 | 704.00 | 780.60 | 704.00 | 749.10 | 749.10 | 8.79% | 59,447 |
| Feb 2, 2026 | 680.00 | 693.15 | 670.20 | 688.55 | 688.55 | 0.51% | 5,436 |
| Feb 1, 2026 | 673.50 | 705.00 | 673.50 | 685.05 | 685.05 | 0.79% | 1,370 |
| Jan 30, 2026 | 678.80 | 698.50 | 668.00 | 679.65 | 679.65 | -0.78% | 11,523 |
| Jan 29, 2026 | 682.20 | 694.00 | 680.25 | 685.00 | 685.00 | -0.51% | 3,963 |
| Jan 28, 2026 | 659.60 | 714.90 | 657.80 | 688.50 | 688.50 | 4.38% | 37,915 |
| Jan 27, 2026 | 668.60 | 682.00 | 655.90 | 659.60 | 659.60 | -2.25% | 8,973 |
| Jan 23, 2026 | 683.10 | 696.10 | 666.00 | 674.75 | 674.75 | -2.71% | 5,176 |
| Jan 22, 2026 | 681.10 | 700.00 | 681.10 | 693.55 | 693.55 | 1.05% | 7,459 |
| Jan 21, 2026 | 691.90 | 700.00 | 670.05 | 686.35 | 686.35 | -1.70% | 11,306 |
| Jan 20, 2026 | 723.50 | 727.25 | 692.05 | 698.20 | 698.20 | -4.38% | 13,861 |
| Jan 19, 2026 | 726.95 | 753.00 | 725.75 | 730.15 | 730.15 | -1.02% | 8,198 |
| Jan 16, 2026 | 757.00 | 774.55 | 726.50 | 737.70 | 737.70 | -2.55% | 8,787 |
| Jan 14, 2026 | 763.10 | 778.70 | 748.70 | 757.00 | 757.00 | -1.94% | 6,581 |
| Jan 13, 2026 | 769.60 | 799.40 | 769.00 | 771.95 | 771.95 | -0.61% | 6,944 |
| Jan 12, 2026 | 788.35 | 797.40 | 770.00 | 776.65 | 776.65 | -1.48% | 7,832 |
| Jan 9, 2026 | 802.85 | 808.80 | 785.00 | 788.35 | 788.35 | -2.70% | 7,217 |
| Jan 8, 2026 | 815.00 | 825.80 | 801.00 | 810.20 | 810.20 | -1.50% | 6,593 |
| Jan 7, 2026 | 820.00 | 830.00 | 819.85 | 822.50 | 822.50 | -0.47% | 5,060 |
| Jan 6, 2026 | 836.20 | 842.85 | 821.05 | 826.40 | 826.40 | -2.07% | 5,672 |