Alicon Castalloy Limited (ALICON.NS) NSE
610.00
-7.45(-1.21%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
610.00
-7.45(-1.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 615 | 614.25 | 614.25 | 620.95 | 596.2 | 8,722 |
| April 01, 2026 | 590 | 617.45 | 617.45 | 640.85 | 590 | 12,652 |
| March 30, 2026 | 614.3 | 586.3 | 586.3 | 615.05 | 580 | 22,637 |
| March 27, 2026 | 618 | 622.1 | 622.1 | 637.7 | 613.05 | 22,662 |
| March 25, 2026 | 615.5 | 627.3 | 627.3 | 657 | 609.05 | 34,316 |
| March 24, 2026 | 618.2 | 610 | 610 | 635.1 | 607.2 | 17,294 |
| March 23, 2026 | 650.8 | 607.6 | 607.6 | 652.7 | 598 | 11,403 |
| March 19, 2026 | 669.1 | 651.55 | 651.55 | 669.1 | 649.05 | 7,205 |
| March 18, 2026 | 666.8 | 675.25 | 675.25 | 691.95 | 659.95 | 15,846 |
| March 17, 2026 | 665.65 | 661.3 | 661.3 | 669.6 | 655 | 33,475 |
| March 16, 2026 | 681.35 | 663.7 | 663.7 | 681.35 | 654.75 | 8,936 |
| March 13, 2026 | 698.35 | 683.45 | 683.45 | 700 | 677 | 6,016 |
| March 12, 2026 | 694.95 | 698.35 | 698.35 | 709.95 | 677 | 4,275 |
| March 11, 2026 | 712.3 | 699.45 | 699.45 | 727.3 | 695 | 3,778 |
| March 10, 2026 | 704.25 | 715.75 | 715.75 | 722.9 | 702.65 | 4,236 |
| March 09, 2026 | 715 | 703.4 | 703.4 | 720.05 | 689.5 | 5,829 |
| March 06, 2026 | 737.3 | 727.85 | 727.85 | 743.6 | 722.9 | 3,177 |
| March 05, 2026 | 710.25 | 744.1 | 744.1 | 755 | 710.25 | 4,817 |
| March 02, 2026 | 720 | 748.65 | 748.65 | 751.85 | 712.85 | 8,013 |
| February 27, 2026 | 770.3 | 752.55 | 752.55 | 775.85 | 750 | 8,695 |
| February 26, 2026 | 779.95 | 777.4 | 777.4 | 793 | 769.8 | 5,493 |
| February 25, 2026 | 796.2 | 787.05 | 787.05 | 802.9 | 781 | 5,451 |
| February 24, 2026 | 801 | 795.4 | 795.4 | 808.2 | 789.25 | 7,861 |
| February 23, 2026 | 806.3 | 804.4 | 804.4 | 825 | 791 | 10,338 |
| February 20, 2026 | 797 | 802.35 | 0 | 868.95 | 797 | 72,436 |
| February 19, 2026 | 826.6 | 792.85 | 0 | 830 | 791 | 9,094 |
| February 18, 2026 | 818.45 | 822.3 | 0 | 830.45 | 806 | 25,534 |
| February 17, 2026 | 820.25 | 823.35 | 0 | 841.5 | 815.7 | 9,731 |
| February 16, 2026 | 786.8 | 820.35 | 0 | 828 | 766.05 | 13,640 |
| February 13, 2026 | 822 | 786.8 | 0 | 822 | 776.35 | 9,490 |
| February 12, 2026 | 829.05 | 832.95 | 0 | 848.1 | 825.85 | 6,659 |
| February 11, 2026 | 801.2 | 833.2 | 0 | 835.9 | 800 | 10,429 |
| February 10, 2026 | 794.7 | 797.05 | 0 | 801.95 | 760 | 4,502 |
| February 09, 2026 | 712.8 | 790.5 | 0 | 815.9 | 707.65 | 19,989 |
| February 06, 2026 | 740 | 719.3 | 0 | 740 | 710.1 | 2,694 |
| February 05, 2026 | 747.7 | 737.15 | 0 | 748.4 | 731 | 3,224 |
| February 04, 2026 | 740.5 | 743.9 | 0 | 763.65 | 738 | 6,404 |
| February 03, 2026 | 704 | 749.1 | 0 | 780.6 | 704 | 59,448 |
| February 02, 2026 | 680 | 688.55 | 0 | 693.15 | 670.2 | 5,437 |
| February 01, 2026 | 673.5 | 685.05 | 0 | 705 | 673.5 | 1,370 |
| January 30, 2026 | 678.8 | 679.65 | 0 | 698.5 | 668 | 11,540 |
| January 29, 2026 | 682.2 | 685 | 0 | 694 | 680.25 | 3,989 |
| January 28, 2026 | 659.6 | 688.5 | 0 | 714.9 | 657.8 | 37,918 |
| January 27, 2026 | 668.6 | 659.6 | 0 | 682 | 655.9 | 9,549 |
| January 23, 2026 | 683.1 | 674.75 | 0 | 696.1 | 666 | 5,176 |
| January 22, 2026 | 681.1 | 693.55 | 0 | 700 | 681.1 | 7,459 |
| January 21, 2026 | 691.9 | 686.35 | 0 | 700 | 670.05 | 11,316 |
| January 20, 2026 | 723.5 | 698.2 | 0 | 727.25 | 692.05 | 13,885 |
| January 19, 2026 | 726.95 | 730.15 | 0 | 753 | 725.75 | 8,229 |
| January 16, 2026 | 757 | 737.7 | 0 | 774.55 | 726.5 | 8,788 |
| January 14, 2026 | 763.1 | 757 | 0 | 778.7 | 748.7 | 6,581 |
| January 13, 2026 | 769.6 | 771.95 | 0 | 799.4 | 769 | 6,952 |
| January 12, 2026 | 788.35 | 776.65 | 0 | 797.4 | 770 | 7,847 |
| January 09, 2026 | 802.85 | 788.35 | 0 | 808.8 | 785 | 7,217 |
| January 08, 2026 | 815 | 810.2 | 0 | 825.8 | 801 | 6,595 |
| January 07, 2026 | 820 | 822.5 | 0 | 830 | 819.85 | 5,068 |
| January 06, 2026 | 836.2 | 826.4 | 0 | 842.85 | 821.05 | 5,680 |
| January 05, 2026 | 831.15 | 843.9 | 0 | 859.55 | 831.15 | 6,442 |
| January 02, 2026 | 814.95 | 847.2 | 0 | 874 | 814.95 | 14,153 |
| January 01, 2026 | 819.4 | 820.95 | 0 | 827 | 811.35 | 6,909 |