Alicon Castalloy Limited ALICON
NSE · India · Producer Manufacturing
INR 884.00+14.20 (+1.63%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 871.95 | +0.25% | INR 869.75 | INR 891.40 | INR 846.90 | 864.82K |
| 2026-09-30 | INR 869.80 | +20.00% | INR 730.15 | INR 869.80 | INR 726.05 | 953.31K |
| 2026-09-29 | INR 724.85 | +1.12% | INR 714.00 | INR 740.00 | INR 702.05 | 64.42K |
| 2026-09-28 | INR 716.85 | -1.81% | INR 730.00 | INR 730.00 | INR 712.00 |
| 33.31K |
| 2026-09-25 | INR 730.05 | -1.05% | INR 737.80 | INR 738.10 | INR 710.00 | 24.54K |
| 2026-09-24 | INR 737.80 | -0.17% | INR 735.65 | INR 741.85 | INR 714.45 | 46.51K |
| 2026-09-23 | INR 739.05 | -0.73% | INR 742.55 | INR 749.80 | INR 734.30 | 50.19K |
| 2026-09-22 | INR 744.50 | +0.85% | INR 738.25 | INR 755.00 | INR 734.05 | 45.21K |
| 2026-09-21 | INR 738.25 | +1.22% | INR 729.35 | INR 753.25 | INR 721.35 | 65.93K |
| 2026-09-18 | INR 729.35 | +4.92% | INR 710.00 | INR 735.00 | INR 687.40 | 33.80K |
| 2026-09-17 | INR 695.15 | +0.99% | INR 682.30 | INR 706.40 | INR 680.35 | 16.08K |
| 2026-09-16 | INR 688.35 | -1.27% | INR 688.65 | INR 708.75 | INR 672.90 | 30.85K |
| 2026-09-15 | INR 697.20 | -4.94% | INR 739.45 | INR 739.95 | INR 690.00 | 11.86K |
| 2026-09-14 | INR 733.40 | 0.00% | INR 733.40 | INR 733.40 | INR 733.40 | 0 |
| 2026-09-11 | INR 733.40 | -0.97% | INR 731.40 | INR 743.85 | INR 712.40 | 18.91K |
| 2026-09-10 | INR 740.60 | +0.40% | INR 745.00 | INR 763.90 | INR 735.00 | 53.81K |
| 2026-09-09 | INR 737.65 | +6.07% | INR 695.45 | INR 743.00 | INR 663.00 | 108.12K |
| 2026-09-08 | INR 695.45 | +2.01% | INR 681.75 | INR 700.00 | INR 670.00 | 29.92K |
| 2026-09-07 | INR 681.75 | -0.36% | INR 684.20 | INR 691.50 | INR 670.50 | 8.93K |
| 2026-09-04 | INR 684.20 | -0.05% | INR 685.25 | INR 691.00 | INR 667.55 | 12.87K |
| 2026-09-03 | INR 684.55 | +2.86% | INR 678.95 | INR 687.90 | INR 666.00 | 18.58K |
| 2026-09-02 | INR 665.50 | +0.89% | INR 652.00 | INR 672.55 | INR 647.65 | 23.00K |
| 2026-09-01 | INR 659.65 | -0.86% | INR 665.00 | INR 671.55 | INR 652.00 | 18.54K |
| 2026-08-31 | INR 665.40 | -2.87% | INR 686.00 | INR 687.75 | INR 658.05 | 30.42K |
| 2026-08-28 | INR 685.05 | +0.20% | INR 678.35 | INR 695.90 | INR 678.15 | 14.70K |
| 2026-08-27 | INR 683.65 | -1.16% | INR 691.65 | INR 694.95 | INR 676.55 | 23.79K |
| 2026-08-26 | INR 691.65 | -0.88% | INR 697.80 | INR 715.00 | INR 688.55 | 19.03K |
| 2026-08-25 | INR 697.80 | -3.95% | INR 727.00 | INR 727.25 | INR 690.00 | 57.26K |
| 2026-08-24 | INR 726.50 | -1.97% | INR 741.10 | INR 751.50 | INR 720.05 | 26.74K |
| 2026-08-21 | INR 741.10 | -0.76% | INR 746.75 | INR 750.35 | INR 734.55 | 17.93K |
| 2026-08-20 | INR 746.75 | -0.78% | INR 752.65 | INR 760.10 | INR 742.00 | 20.42K |
| 2026-08-19 | INR 752.65 | -0.57% | INR 760.00 | INR 762.70 | INR 745.05 | 36.47K |
| 2026-08-18 | INR 756.95 | +4.25% | INR 729.70 | INR 764.00 | INR 718.05 | 171.52K |
| 2026-08-17 | INR 726.10 | +0.90% | INR 735.00 | INR 774.55 | INR 719.10 | 252.96K |
| 2026-08-14 | INR 719.60 | -2.93% | INR 745.00 | INR 749.65 | INR 708.15 | 58.73K |
| 2026-08-13 | INR 741.35 | -4.09% | INR 775.00 | INR 775.00 | INR 727.50 | 52.84K |
| 2026-08-12 | INR 772.95 | +6.09% | INR 730.15 | INR 782.00 | INR 722.25 | 170.43K |
| 2026-08-11 | INR 728.55 | +0.78% | INR 720.30 | INR 749.00 | INR 720.30 | 12.61K |
| 2026-08-10 | INR 722.90 | -2.67% | INR 736.00 | INR 748.65 | INR 719.00 | 23.11K |
| 2026-08-07 | INR 742.75 | +0.66% | INR 744.40 | INR 753.00 | INR 710.00 | 202.53K |
| 2026-08-06 | INR 737.90 | +2.76% | INR 730.00 | INR 742.40 | INR 700.00 | 117.21K |
| 2026-08-05 | INR 718.05 | +3.34% | INR 680.80 | INR 730.00 | INR 680.80 | 21.42K |
| 2026-08-04 | INR 694.85 | -1.12% | INR 716.80 | INR 716.80 | INR 690.90 | 10.10K |
| 2026-08-03 | INR 702.75 | +4.52% | INR 679.95 | INR 724.90 | INR 661.20 | 23.05K |
| 2026-07-31 | INR 672.35 | -1.20% | INR 686.90 | INR 687.10 | INR 666.00 | 9.06K |
| 2026-07-30 | INR 680.55 | -0.12% | INR 681.35 | INR 698.00 | INR 670.00 | 7.19K |
| 2026-07-29 | INR 681.35 | +1.05% | INR 683.75 | INR 689.00 | INR 664.85 | 22.40K |
| 2026-07-28 | INR 674.30 | -0.61% | INR 684.00 | INR 693.95 | INR 664.25 | 11.31K |
| 2026-07-27 | INR 678.45 | +6.62% | INR 649.00 | INR 684.75 | INR 642.00 | 41.88K |
| 2026-07-24 | INR 636.35 | -0.12% | INR 649.45 | INR 650.00 | INR 625.00 | 7.11K |
| 2026-07-23 | INR 637.10 | -1.66% | INR 650.95 | INR 650.95 | INR 633.10 | 6.89K |
| 2026-07-22 | INR 647.85 | +3.38% | INR 623.20 | INR 665.00 | INR 621.55 | 39.67K |
| 2026-07-21 | INR 626.65 | +0.46% | INR 624.40 | INR 638.00 | INR 618.05 | 9.29K |
| 2026-07-20 | INR 623.75 | -1.53% | INR 639.90 | INR 639.90 | INR 620.00 | 11.32K |
| 2026-07-17 | INR 633.45 | -0.98% | INR 639.70 | INR 652.40 | INR 630.30 | 7.84K |
| 2026-07-16 | INR 639.70 | +0.30% | INR 637.00 | INR 647.85 | INR 635.80 | 7.68K |
| 2026-07-15 | INR 637.80 | -0.52% | INR 636.95 | INR 648.95 | INR 632.00 | 4.54K |
| 2026-07-14 | INR 641.15 | +0.55% | INR 637.60 | INR 647.20 | INR 627.65 | 5.91K |
| 2026-07-13 | INR 637.65 | +0.81% | INR 632.55 | INR 644.00 | INR 626.00 | 11.37K |
| 2026-07-10 | INR 632.55 | +0.71% | INR 630.00 | INR 639.25 | INR 625.25 | 15.31K |
| 2026-07-09 | INR 628.10 | -1.26% | INR 636.65 | INR 646.00 | INR 626.00 | 20.41K |
| 2026-07-08 | INR 636.10 | -2.29% | INR 645.00 | INR 655.00 | INR 629.90 | 7.78K |
| 2026-07-07 | INR 651.00 | +0.37% | INR 649.20 | INR 654.95 | INR 644.20 | 7.33K |
| 2026-07-06 | INR 648.60 | -0.34% | INR 647.55 | INR 658.00 | INR 643.70 | 6.21K |
| 2026-07-03 | INR 650.80 | +0.25% | INR 652.60 | INR 661.00 | INR 648.00 | 11.23K |
| 2026-07-02 | INR 649.20 | -1.72% | INR 663.00 | INR 663.00 | INR 646.50 | 12.51K |
| 2026-07-01 | INR 660.55 | -0.14% | INR 655.50 | INR 667.00 | INR 651.80 | 8.31K |
| 2026-06-30 | INR 661.50 | +4.62% | INR 631.00 | INR 682.00 | INR 630.00 | 34.58K |
| 2026-06-29 | INR 632.30 | -1.98% | INR 641.85 | INR 656.85 | INR 626.00 | 16.75K |
| 2026-06-26 | INR 645.05 | 0.00% | INR 645.05 | INR 645.05 | INR 645.05 | 0 |
| 2026-06-25 | INR 645.05 | +0.40% | INR 645.80 | INR 665.00 | INR 637.50 | 22.45K |
| 2026-06-24 | INR 642.45 | -1.29% | INR 650.00 | INR 654.30 | INR 639.00 | 10.87K |
| 2026-06-23 | INR 650.85 | -1.06% | INR 655.00 | INR 667.95 | INR 637.50 | 11.91K |
| 2026-06-22 | INR 657.80 | +1.02% | INR 651.70 | INR 663.25 | INR 651.70 | 11.97K |
| 2026-06-19 | INR 651.15 | -0.73% | INR 655.00 | INR 656.90 | INR 646.90 | 12.74K |
| 2026-06-18 | INR 655.95 | +0.06% | INR 659.00 | INR 666.00 | INR 650.00 | 13.04K |
| 2026-06-17 | INR 655.55 | -0.79% | INR 660.00 | INR 669.00 | INR 651.10 | 5.14K |
| 2026-06-16 | INR 660.75 | +0.27% | INR 653.55 | INR 664.20 | INR 653.55 | 7.47K |
| 2026-06-15 | INR 659.00 | +2.56% | INR 660.00 | INR 668.15 | INR 650.00 | 9.65K |
| 2026-06-12 | INR 642.55 | +1.67% | INR 633.00 | INR 652.30 | INR 633.00 | 9.13K |
| 2026-06-11 | INR 632.00 | -1.95% | INR 646.00 | INR 649.65 | INR 630.00 | 6.11K |
| 2026-06-10 | INR 644.55 | -1.41% | INR 653.75 | INR 665.45 | INR 635.00 | 4.92K |
| 2026-06-09 | INR 653.75 | +3.07% | INR 642.05 | INR 664.00 | INR 630.05 | 13.08K |
| 2026-06-08 | INR 634.25 | -2.71% | INR 648.00 | INR 650.10 | INR 630.00 | 14.96K |
| 2026-06-05 | INR 651.90 | -0.80% | INR 657.15 | INR 673.05 | INR 650.00 | 10.61K |
| 2026-06-04 | INR 657.15 | -0.30% | INR 658.80 | INR 666.85 | INR 652.40 | 10.21K |
| 2026-06-03 | INR 659.15 | -0.70% | INR 667.30 | INR 667.30 | INR 651.80 | 13.32K |
| 2026-06-02 | INR 663.80 | -0.50% | INR 661.20 | INR 665.60 | INR 651.30 | 5.26K |
| 2026-06-01 | INR 667.15 | -1.54% | INR 692.95 | INR 693.00 | INR 660.00 | 11.33K |
| 2026-05-29 | INR 677.60 | -0.08% | INR 684.00 | INR 692.20 | INR 670.90 | 16.13K |