Alicon Castalloy Limited (NSE:ALICON)
India · Delayed Price · Currency is INR 651.15
-4.80 (-0.73%)
Jun 19, 2026, 3:29 PM IST
NSE:ALICON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 655.00 | 656.90 | 646.90 | 651.15 | 651.15 | -0.73% | 12,736 |
| Jun 18, 2026 | 659.00 | 666.00 | 650.00 | 655.95 | 655.95 | 0.06% | 13,044 |
| Jun 17, 2026 | 660.00 | 669.00 | 651.10 | 655.55 | 655.55 | -0.79% | 5,136 |
| Jun 16, 2026 | 653.55 | 664.20 | 653.55 | 660.75 | 660.75 | 0.27% | 7,466 |
| Jun 15, 2026 | 660.00 | 668.15 | 650.00 | 659.00 | 659.00 | 2.56% | 9,652 |
| Jun 12, 2026 | 633.00 | 652.30 | 633.00 | 642.55 | 642.55 | 1.67% | 9,128 |
| Jun 11, 2026 | 646.00 | 649.65 | 630.00 | 632.00 | 632.00 | -1.95% | 6,112 |
| Jun 10, 2026 | 653.75 | 665.45 | 635.00 | 644.55 | 644.55 | -1.41% | 4,920 |
| Jun 9, 2026 | 642.05 | 664.00 | 630.05 | 653.75 | 653.75 | 3.07% | 13,082 |
| Jun 8, 2026 | 648.00 | 650.10 | 630.00 | 634.25 | 634.25 | -2.71% | 14,961 |
| Jun 5, 2026 | 657.15 | 673.05 | 650.00 | 651.90 | 651.90 | -0.80% | 10,612 |
| Jun 4, 2026 | 658.80 | 666.85 | 652.40 | 657.15 | 657.15 | -0.30% | 10,212 |
| Jun 3, 2026 | 667.30 | 667.30 | 651.80 | 659.15 | 659.15 | -0.70% | 13,320 |
| Jun 2, 2026 | 661.20 | 665.60 | 651.30 | 663.80 | 663.80 | -0.50% | 5,256 |
| Jun 1, 2026 | 692.95 | 693.00 | 660.00 | 667.15 | 667.15 | -1.54% | 11,334 |
| May 29, 2026 | 684.00 | 692.20 | 670.90 | 677.60 | 677.60 | -0.08% | 16,129 |
| May 27, 2026 | 663.80 | 689.00 | 656.10 | 678.15 | 678.15 | 3.78% | 33,462 |
| May 26, 2026 | 659.90 | 667.95 | 651.05 | 653.45 | 653.45 | -1.20% | 8,897 |
| May 25, 2026 | 657.55 | 670.95 | 650.15 | 661.40 | 661.40 | 0.95% | 11,947 |
| May 22, 2026 | 661.60 | 661.60 | 651.00 | 655.20 | 655.20 | -0.47% | 7,898 |
| May 21, 2026 | 656.85 | 665.00 | 651.10 | 658.30 | 658.30 | 0.27% | 6,609 |
| May 20, 2026 | 646.50 | 659.95 | 630.00 | 656.55 | 656.55 | 0.54% | 6,731 |
| May 19, 2026 | 635.70 | 655.80 | 635.05 | 653.05 | 653.05 | 1.50% | 10,009 |
| May 18, 2026 | 659.15 | 670.00 | 638.95 | 645.40 | 643.40 | -2.07% | 7,340 |
| May 15, 2026 | 672.00 | 694.00 | 653.05 | 659.05 | 657.01 | -1.01% | 23,618 |
| May 14, 2026 | 693.65 | 704.50 | 651.05 | 665.75 | 663.69 | -4.02% | 23,037 |
| May 13, 2026 | 706.05 | 717.90 | 680.00 | 693.65 | 691.50 | -4.91% | 53,871 |
| May 12, 2026 | 751.15 | 774.00 | 725.00 | 729.50 | 727.24 | -2.88% | 28,082 |
| May 11, 2026 | 746.90 | 758.05 | 725.05 | 751.15 | 748.82 | 0.57% | 14,488 |
| May 8, 2026 | 732.90 | 750.10 | 725.00 | 746.90 | 744.59 | 1.90% | 14,189 |
| May 7, 2026 | 718.00 | 751.20 | 717.30 | 732.95 | 730.68 | 0.62% | 21,765 |
| May 6, 2026 | 718.00 | 737.80 | 715.00 | 728.40 | 726.14 | 0.66% | 15,014 |
| May 5, 2026 | 723.45 | 734.00 | 698.60 | 723.60 | 721.36 | 1.61% | 10,541 |
| May 4, 2026 | 687.30 | 750.10 | 687.30 | 712.15 | 709.94 | 2.06% | 46,007 |
| Apr 30, 2026 | 707.00 | 707.00 | 693.00 | 697.75 | 695.59 | -0.84% | 6,087 |
| Apr 29, 2026 | 709.00 | 712.10 | 695.20 | 703.65 | 701.47 | -0.13% | 3,348 |
| Apr 28, 2026 | 709.95 | 722.05 | 700.05 | 704.55 | 702.37 | 0.72% | 10,863 |
| Apr 27, 2026 | 685.45 | 703.55 | 682.15 | 699.50 | 697.33 | 2.05% | 8,484 |
| Apr 24, 2026 | 699.50 | 702.00 | 680.00 | 685.45 | 683.33 | -1.80% | 9,893 |
| Apr 23, 2026 | 700.60 | 714.70 | 695.00 | 698.00 | 695.84 | -2.06% | 12,653 |
| Apr 22, 2026 | 726.45 | 726.45 | 710.20 | 712.70 | 710.49 | -1.12% | 10,261 |
| Apr 21, 2026 | 704.15 | 726.30 | 703.00 | 720.75 | 718.52 | 2.69% | 35,456 |
| Apr 20, 2026 | 685.00 | 731.95 | 662.00 | 701.90 | 699.72 | 3.34% | 36,169 |
| Apr 17, 2026 | 681.15 | 707.10 | 664.25 | 679.20 | 677.10 | -0.24% | 23,274 |
| Apr 16, 2026 | 695.00 | 695.00 | 673.05 | 680.80 | 678.69 | -0.24% | 9,636 |
| Apr 15, 2026 | 690.00 | 694.20 | 668.15 | 682.45 | 680.34 | 2.47% | 9,790 |
| Apr 13, 2026 | 646.70 | 675.90 | 621.70 | 666.00 | 663.94 | 2.98% | 18,028 |
| Apr 10, 2026 | 634.05 | 654.30 | 634.05 | 646.70 | 644.70 | 2.00% | 12,950 |
| Apr 9, 2026 | 637.95 | 645.00 | 630.00 | 634.05 | 632.09 | -0.42% | 11,289 |
| Apr 8, 2026 | 629.00 | 649.00 | 626.60 | 636.75 | 634.78 | 4.25% | 20,595 |