Alicon Castalloy Limited (NSE:ALICON)
India · Delayed Price · Currency is INR 949.25
+23.65 (2.56%)
Oct 30, 2025, 3:29 PM IST
Alicon Castalloy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 924.95 | 956.55 | 917.20 | 950.40 | 950.40 | 2.68% | 27,662 |
| Oct 29, 2025 | 946.00 | 946.90 | 905.35 | 925.60 | 925.60 | -1.95% | 67,644 |
| Oct 28, 2025 | 964.95 | 975.00 | 940.20 | 944.05 | 944.05 | -4.07% | 163,435 |
| Oct 27, 2025 | 898.95 | 1,022.00 | 889.00 | 984.10 | 984.10 | 12.62% | 2,654,113 |
| Oct 24, 2025 | 855.00 | 882.00 | 855.00 | 873.80 | 873.80 | 2.18% | 8,301 |
| Oct 23, 2025 | 860.80 | 873.00 | 850.00 | 855.15 | 855.15 | -1.30% | 5,055 |
| Oct 21, 2025 | 862.80 | 872.00 | 854.75 | 866.45 | 866.45 | 1.37% | 2,862 |
| Oct 20, 2025 | 855.60 | 857.60 | 842.00 | 854.75 | 854.75 | 0.42% | 1,601 |
| Oct 17, 2025 | 863.65 | 864.95 | 847.60 | 851.15 | 851.15 | -1.01% | 2,848 |
| Oct 16, 2025 | 848.35 | 865.10 | 847.40 | 859.85 | 859.85 | 1.13% | 5,305 |
| Oct 15, 2025 | 846.05 | 854.00 | 842.50 | 850.25 | 850.25 | 0.19% | 3,498 |
| Oct 14, 2025 | 846.30 | 896.00 | 833.00 | 848.60 | 848.60 | 0.80% | 6,043 |
| Oct 13, 2025 | 850.10 | 852.90 | 840.00 | 841.85 | 841.85 | -1.33% | 3,346 |
| Oct 10, 2025 | 861.30 | 871.00 | 843.10 | 853.20 | 853.20 | -0.94% | 5,428 |
| Oct 9, 2025 | 860.40 | 867.40 | 851.00 | 861.30 | 861.30 | 0.16% | 3,242 |
| Oct 8, 2025 | 842.80 | 872.30 | 842.80 | 859.95 | 859.95 | 1.37% | 4,991 |
| Oct 7, 2025 | 851.40 | 858.25 | 842.50 | 848.35 | 848.35 | -0.64% | 5,888 |
| Oct 6, 2025 | 871.60 | 871.60 | 850.50 | 853.85 | 853.85 | -0.77% | 5,217 |
| Oct 3, 2025 | 850.00 | 865.00 | 839.85 | 860.45 | 860.45 | 2.00% | 5,745 |
| Oct 1, 2025 | 834.95 | 857.60 | 822.75 | 843.55 | 843.55 | 1.33% | 13,811 |
| Sep 30, 2025 | 845.30 | 851.40 | 823.75 | 832.45 | 832.45 | -1.13% | 7,656 |
| Sep 29, 2025 | 832.00 | 857.20 | 832.00 | 841.95 | 841.95 | -1.27% | 5,670 |
| Sep 26, 2025 | 873.70 | 873.70 | 841.00 | 852.75 | 852.75 | -3.26% | 6,902 |
| Sep 25, 2025 | 889.10 | 891.10 | 872.85 | 881.50 | 881.50 | -0.33% | 5,801 |
| Sep 24, 2025 | 910.90 | 922.05 | 876.50 | 884.45 | 884.45 | -3.75% | 9,284 |
| Sep 23, 2025 | 872.50 | 935.00 | 860.80 | 918.90 | 918.90 | 5.88% | 33,156 |
| Sep 22, 2025 | 853.80 | 873.80 | 844.80 | 867.90 | 867.90 | 2.23% | 20,715 |
| Sep 19, 2025 | 859.35 | 860.00 | 840.45 | 849.00 | 849.00 | -0.93% | 11,049 |
| Sep 18, 2025 | 867.35 | 880.10 | 854.00 | 857.00 | 857.00 | -1.19% | 10,291 |
| Sep 17, 2025 | 866.65 | 882.15 | 855.10 | 867.35 | 867.35 | 0.17% | 14,840 |
| Sep 16, 2025 | 875.85 | 878.05 | 860.30 | 865.85 | 865.85 | -0.16% | 5,461 |
| Sep 15, 2025 | 872.00 | 882.65 | 861.05 | 867.20 | 867.20 | -0.54% | 8,660 |
| Sep 12, 2025 | 823.30 | 895.10 | 823.30 | 871.90 | 868.90 | 4.93% | 39,993 |
| Sep 11, 2025 | 842.00 | 843.65 | 822.00 | 830.90 | 828.04 | -1.20% | 14,295 |
| Sep 10, 2025 | 847.40 | 859.85 | 832.65 | 840.95 | 838.06 | -0.24% | 8,068 |
| Sep 9, 2025 | 845.10 | 848.00 | 834.70 | 843.00 | 840.10 | 1.02% | 3,684 |
| Sep 8, 2025 | 839.05 | 852.35 | 826.05 | 834.50 | 831.63 | -0.61% | 7,022 |
| Sep 5, 2025 | 832.00 | 841.00 | 825.00 | 839.65 | 836.76 | 0.94% | 3,723 |
| Sep 4, 2025 | 846.00 | 864.90 | 825.50 | 831.80 | 828.94 | -1.54% | 7,402 |
| Sep 3, 2025 | 848.05 | 860.60 | 843.50 | 844.85 | 841.94 | -0.61% | 4,153 |
| Sep 2, 2025 | 843.60 | 859.80 | 834.90 | 850.00 | 847.08 | 1.29% | 4,241 |
| Sep 1, 2025 | 849.45 | 853.25 | 835.55 | 839.20 | 836.31 | -0.74% | 4,718 |
| Aug 29, 2025 | 840.40 | 854.40 | 839.05 | 845.45 | 842.54 | 0.55% | 3,055 |
| Aug 28, 2025 | 838.70 | 850.00 | 830.00 | 840.85 | 837.96 | 0.23% | 4,558 |
| Aug 26, 2025 | 839.50 | 851.15 | 832.00 | 838.90 | 836.01 | -0.99% | 3,936 |
| Aug 25, 2025 | 854.70 | 869.90 | 842.00 | 847.25 | 844.33 | -0.35% | 9,861 |
| Aug 22, 2025 | 866.00 | 866.00 | 845.00 | 850.25 | 847.32 | -1.31% | 4,914 |
| Aug 21, 2025 | 842.95 | 869.80 | 842.30 | 861.50 | 858.54 | 2.74% | 7,528 |
| Aug 20, 2025 | 840.80 | 842.15 | 815.70 | 838.55 | 835.66 | 0.26% | 7,988 |
| Aug 19, 2025 | 824.95 | 844.00 | 820.00 | 836.35 | 833.47 | 1.91% | 16,539 |