Alicon Castalloy Limited (NSE:ALICON)
India · Delayed Price · Currency is INR 801.15
-21.15 (-2.57%)
Feb 19, 2026, 2:06 PM IST
Alicon Castalloy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 831.15 | 859.55 | 831.15 | 843.90 | 843.90 | -0.39% | 6,426 |
| Jan 2, 2026 | 814.95 | 874.00 | 814.95 | 847.20 | 847.20 | 3.20% | 14,038 |
| Jan 1, 2026 | 819.40 | 827.00 | 811.35 | 820.95 | 820.95 | 0.69% | 6,872 |
| Dec 31, 2025 | 818.25 | 835.95 | 812.00 | 815.30 | 815.30 | -0.49% | 11,271 |
| Dec 30, 2025 | 824.20 | 842.70 | 812.20 | 819.30 | 819.30 | -1.50% | 9,681 |
| Dec 29, 2025 | 846.30 | 847.65 | 826.95 | 831.80 | 831.80 | -1.20% | 3,031 |
| Dec 26, 2025 | 826.20 | 863.00 | 826.20 | 841.90 | 841.90 | 1.39% | 3,988 |
| Dec 24, 2025 | 838.50 | 846.90 | 819.00 | 830.35 | 830.35 | -1.44% | 9,270 |
| Dec 23, 2025 | 845.50 | 847.45 | 833.50 | 842.50 | 842.50 | 0.17% | 3,294 |
| Dec 22, 2025 | 830.20 | 853.05 | 830.20 | 841.05 | 841.05 | 1.31% | 7,248 |
| Dec 19, 2025 | 809.00 | 836.00 | 809.00 | 830.20 | 830.20 | 1.68% | 2,794 |
| Dec 18, 2025 | 826.70 | 826.90 | 805.35 | 816.45 | 816.45 | -1.23% | 6,555 |
| Dec 17, 2025 | 849.70 | 849.70 | 823.65 | 826.65 | 826.65 | -2.30% | 4,813 |
| Dec 16, 2025 | 847.20 | 865.00 | 842.30 | 846.15 | 846.15 | -1.04% | 3,605 |
| Dec 15, 2025 | 862.50 | 862.50 | 846.00 | 855.00 | 855.00 | -0.34% | 3,033 |
| Dec 12, 2025 | 848.90 | 867.00 | 842.75 | 857.95 | 857.95 | 1.59% | 3,294 |
| Dec 11, 2025 | 835.30 | 850.85 | 835.30 | 844.55 | 844.55 | 0.19% | 4,624 |
| Dec 10, 2025 | 840.50 | 858.65 | 834.90 | 842.95 | 842.95 | 0.21% | 5,760 |
| Dec 9, 2025 | 836.00 | 847.40 | 817.95 | 841.15 | 841.15 | 0.26% | 11,558 |