Alicon Castalloy Limited - ALICON.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	8,020
February 27, 2026	770.3	752.55	752.55	775.85	750	8,813
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	802.35	868.95	797	72,436
February 19, 2026	826.6	792.85	792.85	830	791	9,094
February 18, 2026	818.45	822.3	822.3	830.45	806	25,534
February 17, 2026	820.25	823.35	823.35	841.5	815.7	9,731
February 16, 2026	786.8	820.35	820.35	828	766.05	13,640
February 13, 2026	822	786.8	786.8	822	776.35	9,490
February 12, 2026	829.05	832.95	832.95	848.1	825.85	6,659
February 11, 2026	801.2	833.2	833.2	835.9	800	10,429
February 10, 2026	794.7	797.05	797.05	801.95	760	4,502
February 09, 2026	712.8	790.5	790.5	815.9	707.65	19,989
February 06, 2026	740	719.3	719.3	740	710.1	2,694
February 05, 2026	747.7	737.15	737.15	748.4	731	3,224
February 04, 2026	740.5	743.9	743.9	763.65	738	6,404
February 03, 2026	704	749.1	749.1	780.6	704	59,448
February 02, 2026	680	688.55	688.55	693.15	670.2	5,437
February 01, 2026	673.5	685.05	685.05	705	673.5	1,370
January 30, 2026	678.8	679.65	679.65	698.5	668	11,540
January 29, 2026	682.2	685.05	685.05	694	680.4	3,429
January 28, 2026	659.6	688.5	688.5	714.9	657.8	37,918
January 27, 2026	668.6	659.6	659.6	682	655.9	9,549
January 23, 2026	683.1	674.75	674.75	696.1	666	5,176
January 22, 2026	681.1	693.55	693.55	700	681.1	7,459
January 21, 2026	691.9	686.35	686.35	700	670.05	11,316
January 20, 2026	723.5	698.2	698.2	727.25	692.05	13,885
January 19, 2026	726.95	730.15	730.15	753	725.75	8,229
January 16, 2026	757	737.7	737.7	774.55	726.5	8,788
January 14, 2026	763.1	757	757	778.7	748.7	6,581
January 13, 2026	769.6	771.95	771.95	799.4	769	6,952
January 12, 2026	788.35	776.65	776.65	797.4	770	7,847
January 09, 2026	802.85	788.35	788.35	808.8	785	7,217
January 08, 2026	815	810.2	810.2	825.8	801	6,595
January 07, 2026	820	822.5	822.5	830	819.85	5,068
January 06, 2026	836.2	826.4	826.4	842.85	821.05	5,680
January 05, 2026	831.15	843.9	843.9	859.55	831.15	6,442
January 02, 2026	814.95	847.2	847.2	874	814.95	14,153
January 01, 2026	819.4	820.95	820.95	827	811.35	6,909
December 31, 2025	818.25	815.3	815.3	835.95	812	11,284
December 30, 2025	824.2	819.3	819.3	842.7	812.2	9,681
December 29, 2025	846.3	831.8	831.8	847.65	826.95	3,035
December 26, 2025	826.2	841.9	841.9	863	826.2	3,988
December 24, 2025	838.5	833	830.35	846.9	819	9,275
December 23, 2025	845.5	842.5	842.5	847.45	833.5	3,309
December 22, 2025	830.2	841.05	841.05	853.05	830.2	7,256
December 19, 2025	809	830.2	830.2	836	809	2,801
December 18, 2025	826.7	816.45	816.45	826.9	805.35	6,555
December 17, 2025	849.7	826.65	826.65	849.7	823.65	4,824
December 16, 2025	847.2	846.15	846.15	865	842.3	3,615
December 15, 2025	862.5	855	855	862.5	846	3,034

Alicon Castalloy Limited (ALICON.NS) NSE