Alicon Castalloy Limited (NSE:ALICON)
India · Delayed Price · Currency is INR 735.45
-3.60 (-0.49%)
Sep 24, 2026, 11:55 AM IST
NSE:ALICON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 735.65 | 740.00 | 714.45 | 736.20 | - | -0.39% | 32,337 |
| Sep 23, 2026 | 742.55 | 749.80 | 734.30 | 739.05 | 739.05 | -0.73% | 50,192 |
| Sep 22, 2026 | 738.25 | 755.00 | 734.05 | 744.50 | 744.50 | 0.85% | 45,206 |
| Sep 21, 2026 | 729.35 | 753.25 | 721.35 | 738.25 | 738.25 | 1.64% | 65,933 |
| Sep 18, 2026 | 710.00 | 735.00 | 687.40 | 729.35 | 726.35 | 4.92% | 33,801 |
| Sep 17, 2026 | 682.30 | 706.40 | 680.35 | 695.15 | 692.29 | 0.99% | 16,078 |
| Sep 16, 2026 | 688.65 | 708.75 | 672.90 | 688.35 | 685.52 | -1.27% | 30,853 |
| Sep 15, 2026 | 739.45 | 739.95 | 690.00 | 697.20 | 694.33 | -4.94% | 11,860 |
| Sep 11, 2026 | 731.40 | 743.85 | 712.40 | 733.40 | 730.38 | -0.97% | 18,905 |
| Sep 10, 2026 | 745.00 | 763.90 | 735.00 | 740.60 | 737.55 | 0.40% | 53,814 |
| Sep 9, 2026 | 695.45 | 743.00 | 663.00 | 737.65 | 734.62 | 6.07% | 108,118 |
| Sep 8, 2026 | 681.75 | 700.00 | 670.00 | 695.45 | 692.59 | 2.01% | 29,919 |
| Sep 7, 2026 | 684.20 | 691.50 | 670.50 | 681.75 | 678.95 | -0.36% | 8,931 |
| Sep 4, 2026 | 685.25 | 691.00 | 667.55 | 684.20 | 681.39 | -0.05% | 12,867 |
| Sep 3, 2026 | 678.95 | 687.90 | 666.00 | 684.55 | 681.73 | 2.86% | 18,575 |
| Sep 2, 2026 | 652.00 | 672.55 | 647.65 | 665.50 | 662.76 | 0.89% | 22,999 |
| Sep 1, 2026 | 665.00 | 671.55 | 652.00 | 659.65 | 656.94 | -0.86% | 18,536 |
| Aug 31, 2026 | 686.00 | 687.75 | 658.05 | 665.40 | 662.66 | -2.87% | 30,416 |
| Aug 28, 2026 | 678.35 | 695.90 | 678.15 | 685.05 | 682.23 | 0.20% | 14,703 |
| Aug 27, 2026 | 691.65 | 694.95 | 676.55 | 683.65 | 680.84 | -1.16% | 23,794 |
| Aug 26, 2026 | 697.80 | 715.00 | 688.55 | 691.65 | 688.81 | -0.88% | 19,034 |
| Aug 25, 2026 | 727.00 | 727.25 | 690.00 | 697.80 | 694.93 | -3.95% | 57,256 |
| Aug 24, 2026 | 741.10 | 751.50 | 720.05 | 726.50 | 723.51 | -1.97% | 26,741 |
| Aug 21, 2026 | 746.75 | 750.35 | 734.55 | 741.10 | 738.05 | -0.76% | 17,926 |
| Aug 20, 2026 | 752.65 | 760.10 | 742.00 | 746.75 | 743.68 | -0.78% | 20,423 |
| Aug 19, 2026 | 760.00 | 762.70 | 745.05 | 752.65 | 749.55 | -0.57% | 36,472 |
| Aug 18, 2026 | 729.70 | 764.00 | 718.05 | 756.95 | 753.84 | 4.25% | 171,517 |
| Aug 17, 2026 | 735.00 | 774.55 | 719.10 | 726.10 | 723.11 | 0.90% | 252,960 |
| Aug 14, 2026 | 745.00 | 749.65 | 708.15 | 719.60 | 716.64 | -2.93% | 58,734 |
| Aug 13, 2026 | 775.00 | 775.00 | 727.50 | 741.35 | 738.30 | -4.09% | 52,844 |
| Aug 12, 2026 | 730.15 | 782.00 | 722.25 | 772.95 | 769.77 | 6.09% | 170,428 |
| Aug 11, 2026 | 720.30 | 749.00 | 720.30 | 728.55 | 725.55 | 0.78% | 12,610 |
| Aug 10, 2026 | 736.00 | 748.65 | 719.00 | 722.90 | 719.93 | -2.67% | 23,106 |
| Aug 7, 2026 | 744.40 | 753.00 | 710.00 | 742.75 | 739.69 | 0.66% | 202,525 |
| Aug 6, 2026 | 730.00 | 742.40 | 700.00 | 737.90 | 734.86 | 2.76% | 117,208 |
| Aug 5, 2026 | 680.80 | 730.00 | 680.80 | 718.05 | 715.10 | 3.34% | 21,416 |
| Aug 4, 2026 | 716.80 | 716.80 | 690.90 | 694.85 | 691.99 | -1.12% | 10,097 |
| Aug 3, 2026 | 679.95 | 724.90 | 661.20 | 702.75 | 699.86 | 4.52% | 23,053 |
| Jul 31, 2026 | 686.90 | 687.10 | 666.00 | 672.35 | 669.58 | -1.20% | 9,056 |
| Jul 30, 2026 | 681.35 | 698.00 | 670.00 | 680.55 | 677.75 | -0.12% | 7,190 |
| Jul 29, 2026 | 683.75 | 689.00 | 664.85 | 681.35 | 678.55 | 1.05% | 22,399 |
| Jul 28, 2026 | 684.00 | 693.95 | 664.25 | 674.30 | 671.53 | -0.61% | 11,306 |
| Jul 27, 2026 | 649.00 | 684.75 | 642.00 | 678.45 | 675.66 | 6.62% | 41,877 |
| Jul 24, 2026 | 649.45 | 650.00 | 625.00 | 636.35 | 633.73 | -0.12% | 7,112 |
| Jul 23, 2026 | 650.95 | 650.95 | 633.10 | 637.10 | 634.48 | -1.66% | 6,890 |
| Jul 22, 2026 | 623.20 | 665.00 | 621.55 | 647.85 | 645.19 | 3.38% | 39,671 |
| Jul 21, 2026 | 624.40 | 638.00 | 618.05 | 626.65 | 624.07 | 0.46% | 9,285 |
| Jul 20, 2026 | 639.90 | 639.90 | 620.00 | 623.75 | 621.18 | -1.53% | 11,324 |
| Jul 17, 2026 | 639.70 | 652.40 | 630.30 | 633.45 | 630.84 | -0.98% | 7,842 |
| Jul 16, 2026 | 637.00 | 647.85 | 635.80 | 639.70 | 637.07 | 0.30% | 7,676 |