NSE:ALICON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	855.30	855.30	830.25	841.75	841.75	0.17%	13,505
Nov 9, 2026	839.00	867.80	831.05	840.30	840.30	-1.46%	14,429
Nov 8, 2026	829.75	869.40	829.75	852.75	852.75	2.77%	4,918
Nov 6, 2026	869.00	869.00	825.20	829.75	829.75	-3.21%	11,724
Nov 5, 2026	859.80	873.90	846.80	857.25	857.25	0.34%	10,095
Nov 4, 2026	859.80	869.75	850.00	854.35	854.35	0.02%	12,170
Nov 3, 2026	865.75	868.45	838.55	854.20	854.20	-0.12%	9,715
Nov 2, 2026	830.85	866.10	815.10	855.20	855.20	1.89%	37,265
Oct 30, 2026	855.20	882.30	838.00	839.35	839.35	-2.38%	5,966
Oct 29, 2026	871.15	874.20	845.20	859.80	859.80	-1.21%	11,875
Oct 28, 2026	850.25	881.60	848.30	870.35	870.35	1.04%	20,277
Oct 27, 2026	861.00	865.10	825.85	861.35	861.35	0.83%	18,093
Oct 26, 2026	797.55	863.00	775.00	854.30	854.30	6.58%	86,596
Oct 23, 2026	821.90	821.90	774.50	801.55	801.55	-3.98%	51,093
Oct 22, 2026	849.90	856.75	822.50	834.75	834.75	-2.76%	30,114
Oct 21, 2026	850.85	874.00	845.10	858.45	858.45	0.89%	21,222
Oct 19, 2026	855.00	874.65	837.90	850.85	850.85	-0.44%	14,725
Oct 16, 2026	870.00	875.95	851.10	854.65	854.65	-1.06%	9,228
Oct 15, 2026	868.10	871.60	850.10	863.80	863.80	0.17%	33,355
Oct 14, 2026	880.00	902.80	857.90	862.30	862.30	-0.40%	71,543
Oct 13, 2026	857.95	879.90	853.15	865.80	865.80	0.41%	19,229
Oct 12, 2026	875.05	884.95	849.10	862.25	862.25	0.06%	19,899
Oct 9, 2026	859.00	869.75	841.05	861.70	861.70	0.31%	43,292
Oct 8, 2026	904.90	904.90	847.05	859.00	859.00	-4.70%	55,487
Oct 7, 2026	871.20	909.00	855.00	901.40	901.40	3.98%	131,461
Oct 6, 2026	850.00	876.50	837.05	866.90	866.90	2.11%	59,587
Oct 5, 2026	889.80	889.90	832.05	848.95	848.95	-2.64%	99,365
Oct 1, 2026	869.75	891.40	846.90	871.95	871.95	0.25%	864,818
Sep 30, 2026	730.15	869.80	726.05	869.80	869.80	20.00%	953,310
Sep 29, 2026	714.00	740.00	702.05	724.85	724.85	1.12%	64,416
Sep 28, 2026	730.00	730.00	712.00	716.85	716.85	-1.81%	33,306
Sep 25, 2026	737.80	738.10	710.00	730.05	730.05	-1.05%	24,544
Sep 24, 2026	735.65	741.85	714.45	737.80	737.80	-0.17%	46,506
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