Alicon Castalloy Limited (ALICON.NS) NSE

Currency In INR

ALICON.NS Historical Return

If you invested ₹1000 in Alicon Castalloy Limited (ALICON.NS) 10 years ago, it would be worth ₹2,683.2 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹980.64, while ₹1000 invested 1 year ago would be worth ₹874.63. This corresponds to total returns of 168.32%, -1.94%, -12.54%, respectively, with annualized returns of 10.37%, -0.39%, -12.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALICON.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	746.75	741.1	741.1	750.35	734.55	20,432
August 20, 2026	752.65	746.75	746.75	760.1	742	20,423
August 19, 2026	760	752.65	752.65	762.7	745.05	36,492
August 18, 2026	729.7	756.95	756.95	764	718.05	171,517
August 17, 2026	735	726.1	726.1	774.55	719.1	252,960
August 14, 2026	745	719.6	719.6	749.65	708.15	58,734
August 13, 2026	775	741.35	741.35	775	727.5	52,987
August 12, 2026	730.15	772.95	772.95	782	722.25	170,428
August 11, 2026	720.3	728.55	728.55	749	720.3	12,630
August 10, 2026	736	722.9	722.9	748.65	719	23,107
August 07, 2026	744.4	742.75	742.75	753	710	202,530
August 06, 2026	730	737.9	737.9	742.4	700	117,252
August 05, 2026	680.8	718.05	718.05	730	680.8	21,417
August 04, 2026	716.8	694.85	694.85	716.8	690.9	10,102
August 03, 2026	679.95	702.75	702.75	724.9	661.2	23,053
July 31, 2026	686.9	672.35	672.35	687.1	666	9,057
July 30, 2026	681.35	680.55	680.55	698	670	7,190
July 29, 2026	683.75	681.35	681.35	689	664.85	22,399
July 28, 2026	684	674.3	674.3	693.95	664.25	11,306
July 27, 2026	649	678.45	678.45	684.75	642	41,889
July 24, 2026	649.45	636.35	636.35	650	625	7,113
July 23, 2026	650.95	637.1	637.1	650.95	633.1	7,033
July 22, 2026	623.2	647.85	647.85	665	621.55	39,697
July 21, 2026	624.4	626.65	626.65	638	618.05	9,285
July 20, 2026	639.9	623.75	623.75	639.9	620	11,346
July 17, 2026	639.7	633.45	633.45	652.4	630.3	7,864
July 16, 2026	637	639.7	639.7	647.85	635.8	7,679
July 15, 2026	636.95	637.8	637.8	648.95	632	4,535
July 14, 2026	637.6	641.15	641.15	647.2	627.65	6,069
July 13, 2026	632.55	637.65	637.65	644	626	11,403
July 10, 2026	630	632.55	632.55	639.25	625.25	15,323
July 09, 2026	636.65	628.1	628.1	646	626	20,407
July 08, 2026	645	636.1	636.1	655	629.9	7,776
July 07, 2026	649.2	651	651	654.95	644.2	7,332
July 06, 2026	647.55	648.6	648.6	658	643.7	6,218
July 03, 2026	652.6	650.8	650.8	661	648	11,226
July 02, 2026	663	649.2	649.2	663	646.5	12,511
July 01, 2026	655.5	660.55	660.55	667	651.8	8,315
June 30, 2026	631	661.5	661.5	682	630	34,590
June 29, 2026	641.85	632.3	632.3	656.85	626	16,750
June 25, 2026	645.8	645.05	645.05	665	637.5	22,455
June 24, 2026	650	642.45	642.45	654.3	639	10,870
June 23, 2026	655	650.85	650.85	667.95	637.5	11,928
June 22, 2026	651.7	657.8	657.8	663.25	651.7	11,967
June 19, 2026	655	651.15	651.15	656.9	646.9	12,736
June 18, 2026	659	655.95	655.95	666	650	13,195
June 17, 2026	660	655.55	655.55	669	651.1	5,136
June 16, 2026	653.55	660.75	660.75	664.2	653.55	7,491
June 15, 2026	660	659	659	668.15	650	9,652
June 12, 2026	633	642.55	642.55	652.3	633	9,128
June 11, 2026	646	632	632	649.65	630	6,112
June 10, 2026	653.75	644.55	644.55	665.45	635	4,920
June 09, 2026	642.05	653.75	653.75	664	630.05	13,082
June 08, 2026	648	634.25	634.25	650.1	630	14,980
June 05, 2026	657.15	651.9	651.9	673.05	650	10,615
June 04, 2026	658.8	657.15	657.15	666.85	652.4	10,213
June 03, 2026	667.3	659.15	659.15	667.3	651.8	13,359
June 02, 2026	661.2	663.8	663.8	665.6	651.3	5,256
June 01, 2026	692.95	667.15	667.15	693	660	11,334
May 29, 2026	684	677.6	677.6	692.2	670.9	16,131