Alicon Castalloy Limited (ALICON.NS) NSE

720.40

-3.2(-0.44%)

Updated at May 06 01:37PM

Currency In INR

ALICON.NS Historical Return

If you invested ₹1000 in Alicon Castalloy Limited (ALICON.NS) 10 years ago, it would be worth ₹2,228.62 as of May 06, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,341.1, while ₹1000 invested 1 year ago would be worth ₹1,094.58. This corresponds to total returns of 122.86%, 34.11%, 9.46%, respectively, with annualized returns of 8.34%, 6.04%, 9.46%.

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
May 05, 2026	723.45	723.6	723.6	734	698.6	10,541
May 04, 2026	687.3	712.15	712.15	750.1	687.3	46,017
April 30, 2026	707	697.75	697.75	707	693	6,087
April 29, 2026	709	703.65	703.65	712.1	695.2	3,348
April 28, 2026	709.95	704.55	704.55	722.05	700.05	10,866
April 27, 2026	685.45	699.5	699.5	703.55	682.15	8,485
April 24, 2026	699.5	685.45	685.45	702	680	9,893
April 23, 2026	700.6	698	698	714.7	695	12,653
April 22, 2026	726.45	712.7	712.7	726.45	710.2	10,264
April 21, 2026	704.15	720.75	720.75	726.3	703	35,456
April 20, 2026	685	701.9	701.9	731.95	662	36,169
April 17, 2026	681.15	679.2	679.2	707.1	664.25	23,274
April 16, 2026	695	680.8	680.8	695	673.05	9,637
April 15, 2026	690	682.45	682.45	694.2	668.15	9,790
April 13, 2026	646.7	666	666	675.9	621.7	18,029
April 10, 2026	634.05	646.7	646.7	654.3	634.05	13,030
April 09, 2026	637.95	634.05	634.05	645	630	11,312
April 08, 2026	629	636.75	636.75	649	626.6	20,595
April 07, 2026	613	610.8	610.8	621.4	604.7	9,953
April 06, 2026	617.95	613.15	613.15	629.9	596.5	17,700
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 20, 2026	-1	-1	647.35	-1	-1	0
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 04, 2026	-1	-1	715.95	-1	-1	0
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	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