Alicon Castalloy Limited (NSE:ALICON)
India · Delayed Price · Currency is INR 653.15
-5.15 (-0.78%)
May 22, 2026, 3:30 PM IST
NSE:ALICON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 613.00 | 621.40 | 604.70 | 610.80 | 608.91 | -0.38% | 9,905 |
| Apr 6, 2026 | 617.95 | 629.90 | 596.50 | 613.15 | 611.25 | -0.18% | 17,697 |
| Apr 2, 2026 | 615.00 | 620.95 | 596.20 | 614.25 | 612.35 | -0.52% | 8,695 |
| Apr 1, 2026 | 590.00 | 640.85 | 590.00 | 617.45 | 615.54 | 5.31% | 12,617 |
| Mar 30, 2026 | 614.30 | 615.05 | 580.00 | 586.30 | 584.48 | -5.75% | 22,633 |
| Mar 27, 2026 | 618.00 | 637.70 | 613.05 | 622.10 | 620.17 | -0.83% | 22,632 |
| Mar 25, 2026 | 615.50 | 657.00 | 609.05 | 627.30 | 625.36 | 2.84% | 34,269 |
| Mar 24, 2026 | 618.20 | 635.10 | 607.20 | 610.00 | 608.11 | 0.39% | 17,254 |
| Mar 23, 2026 | 650.80 | 652.70 | 598.00 | 607.60 | 605.72 | -6.14% | 11,403 |
| Mar 20, 2026 | 655.00 | 667.55 | 642.90 | 647.35 | 645.34 | -0.64% | 8,712 |
| Mar 19, 2026 | 669.10 | 669.10 | 649.05 | 651.55 | 649.53 | -3.51% | 7,192 |
| Mar 18, 2026 | 666.80 | 691.95 | 659.95 | 675.25 | 673.16 | 2.11% | 15,836 |
| Mar 17, 2026 | 665.65 | 669.60 | 655.00 | 661.30 | 659.25 | -0.36% | 33,454 |
| Mar 16, 2026 | 681.35 | 681.35 | 654.75 | 663.70 | 661.64 | -2.89% | 8,933 |
| Mar 13, 2026 | 698.35 | 700.00 | 677.00 | 683.45 | 681.33 | -2.13% | 5,997 |
| Mar 12, 2026 | 694.95 | 709.95 | 677.00 | 698.35 | 696.19 | -0.16% | 4,095 |
| Mar 11, 2026 | 712.30 | 727.30 | 695.00 | 699.45 | 697.28 | -2.28% | 3,778 |
| Mar 10, 2026 | 704.25 | 722.90 | 702.65 | 715.75 | 713.53 | 1.76% | 4,190 |
| Mar 9, 2026 | 715.00 | 720.05 | 689.50 | 703.40 | 701.22 | -3.36% | 5,829 |