Alicon Castalloy Limited (BOM:531147)
India
· Delayed Price · Currency is INR 726.05
-19.45 (-2.61%)
At close: Mar 6, 2026
Alicon Castalloy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 702.90 | 710.50 | 696.15 | 707.15 | 707.15 | -2.60% | 388 |
| Mar 6, 2026 | 742.60 | 743.00 | 724.50 | 726.05 | 726.05 | -2.61% | 189 |
| Mar 5, 2026 | 799.95 | 799.95 | 715.40 | 745.50 | 745.50 | 3.81% | 534 |
| Mar 4, 2026 | 737.00 | 737.40 | 712.00 | 718.15 | 718.15 | -5.09% | 414 |
| Mar 2, 2026 | 684.90 | 756.70 | 684.90 | 756.70 | 756.70 | 1.01% | 1,274 |
| Feb 27, 2026 | 765.00 | 765.00 | 745.55 | 749.10 | 749.10 | -3.21% | 255 |
| Feb 26, 2026 | 786.85 | 786.85 | 765.55 | 773.95 | 773.95 | -1.65% | 259 |
| Feb 25, 2026 | 776.80 | 800.00 | 776.80 | 786.90 | 786.90 | -1.23% | 383 |
| Feb 24, 2026 | 796.45 | 807.00 | 789.05 | 796.70 | 796.70 | -0.57% | 407 |
| Feb 23, 2026 | 786.35 | 810.70 | 786.35 | 801.25 | 801.25 | 0.07% | 192 |
| Feb 20, 2026 | 826.45 | 869.05 | 797.05 | 800.70 | 800.70 | 0.13% | 4,401 |
| Feb 19, 2026 | 820.95 | 820.95 | 789.65 | 799.70 | 799.70 | -3.56% | 200 |
| Feb 18, 2026 | 816.00 | 830.75 | 804.20 | 829.25 | 829.25 | 0.88% | 481 |
| Feb 17, 2026 | 834.70 | 839.00 | 821.00 | 822.05 | 822.05 | 0.26% | 231 |
| Feb 16, 2026 | 776.15 | 821.25 | 768.65 | 819.95 | 819.95 | 3.78% | 129 |
| Feb 13, 2026 | 808.30 | 808.30 | 779.65 | 790.10 | 790.10 | -4.89% | 461 |
| Feb 12, 2026 | 833.75 | 838.00 | 830.70 | 830.70 | 830.70 | -0.29% | 249 |
| Feb 11, 2026 | 789.90 | 835.00 | 789.90 | 833.15 | 833.15 | 5.48% | 277 |
| Feb 10, 2026 | 783.00 | 803.90 | 773.70 | 789.85 | 789.85 | 0.10% | 247 |
| Feb 9, 2026 | 729.45 | 800.00 | 727.20 | 789.10 | 789.10 | 9.71% | 1,196 |
| Feb 6, 2026 | 720.00 | 729.25 | 711.50 | 719.25 | 719.25 | -2.78% | 214 |
| Feb 5, 2026 | 738.30 | 743.00 | 729.55 | 739.80 | 739.80 | -0.62% | 151 |
| Feb 4, 2026 | 751.15 | 758.75 | 739.20 | 744.40 | 744.40 | -0.89% | 294 |
| Feb 3, 2026 | 715.00 | 779.15 | 715.00 | 751.05 | 751.05 | 8.95% | 2,472 |
| Feb 2, 2026 | 683.50 | 690.00 | 671.10 | 689.35 | 689.35 | -0.02% | 384 |
| Feb 1, 2026 | 699.40 | 700.65 | 682.65 | 689.50 | 689.50 | 1.23% | 59 |
| Jan 30, 2026 | 681.00 | 698.95 | 666.00 | 681.15 | 681.15 | -0.25% | 684 |
| Jan 29, 2026 | 683.30 | 687.65 | 680.55 | 682.85 | 682.85 | -0.90% | 245 |
| Jan 28, 2026 | 665.25 | 711.00 | 657.75 | 689.05 | 689.05 | 4.43% | 769 |
| Jan 27, 2026 | 678.20 | 678.20 | 658.25 | 659.80 | 659.80 | -3.21% | 302 |
| Jan 23, 2026 | 690.00 | 695.40 | 664.45 | 681.70 | 681.70 | -1.43% | 492 |
| Jan 22, 2026 | 691.40 | 695.95 | 682.15 | 691.60 | 691.60 | 0.60% | 447 |
| Jan 21, 2026 | 684.50 | 696.30 | 672.20 | 687.45 | 687.45 | -1.63% | 412 |
| Jan 20, 2026 | 724.70 | 724.70 | 695.60 | 698.85 | 698.85 | -3.71% | 1,074 |
| Jan 19, 2026 | 729.25 | 743.40 | 725.05 | 725.75 | 725.75 | -1.46% | 1,280 |
| Jan 16, 2026 | 759.00 | 769.15 | 730.50 | 736.50 | 736.50 | -2.95% | 3,051 |
| Jan 14, 2026 | 770.00 | 778.70 | 750.00 | 758.85 | 758.85 | -1.76% | 625 |
| Jan 13, 2026 | 769.10 | 796.45 | 768.90 | 772.45 | 772.45 | -0.81% | 490 |
| Jan 12, 2026 | 789.05 | 789.05 | 768.55 | 778.75 | 778.75 | -1.54% | 530 |
| Jan 9, 2026 | 801.35 | 806.60 | 785.40 | 790.90 | 790.90 | -2.26% | 912 |
| Jan 8, 2026 | 825.60 | 825.60 | 805.00 | 809.15 | 809.15 | -1.81% | 861 |
| Jan 7, 2026 | 824.90 | 826.80 | 821.55 | 824.05 | 824.05 | -0.44% | 203 |
| Jan 6, 2026 | 836.05 | 836.05 | 820.80 | 827.70 | 827.70 | -1.41% | 895 |
| Jan 5, 2026 | 842.80 | 856.95 | 837.00 | 839.50 | 839.50 | -0.98% | 122 |
| Jan 2, 2026 | 816.00 | 865.60 | 816.00 | 847.85 | 847.85 | 2.54% | 1,314 |
| Jan 1, 2026 | 821.30 | 828.00 | 811.50 | 826.85 | 826.85 | 1.45% | 137 |
| Dec 31, 2025 | 816.70 | 831.70 | 812.20 | 815.05 | 815.05 | -0.27% | 402 |
| Dec 30, 2025 | 827.95 | 844.30 | 810.35 | 817.25 | 817.25 | -1.29% | 379 |
| Dec 29, 2025 | 832.55 | 839.30 | 826.10 | 827.95 | 827.95 | -1.79% | 399 |
| Dec 26, 2025 | 830.75 | 854.00 | 830.75 | 843.00 | 843.00 | 1.65% | 128 |
| Dec 24, 2025 | 844.05 | 844.25 | 819.25 | 829.30 | 829.30 | -1.26% | 683 |
| Dec 23, 2025 | 839.00 | 845.20 | 838.10 | 839.90 | 839.90 | 0.22% | 14 |
| Dec 22, 2025 | 830.70 | 848.65 | 829.70 | 838.05 | 838.05 | 0.52% | 1,220 |
| Dec 19, 2025 | 818.55 | 833.70 | 818.55 | 833.70 | 833.70 | 2.38% | 288 |
| Dec 18, 2025 | 827.05 | 829.10 | 804.05 | 814.35 | 814.35 | -1.54% | 1,349 |
| Dec 17, 2025 | 841.10 | 846.65 | 825.00 | 827.05 | 827.05 | -2.40% | 584 |
| Dec 16, 2025 | 852.40 | 856.95 | 841.65 | 847.40 | 847.40 | -0.93% | 158 |
| Dec 15, 2025 | 850.30 | 857.75 | 847.80 | 855.35 | 855.35 | -0.02% | 112 |
| Dec 12, 2025 | 851.25 | 857.15 | 851.25 | 855.55 | 855.55 | 1.52% | 98 |
| Dec 11, 2025 | 840.45 | 847.90 | 838.55 | 842.75 | 842.75 | 0.53% | 523 |
| Dec 10, 2025 | 837.55 | 859.00 | 835.40 | 838.30 | 838.30 | -0.63% | 215 |
| Dec 9, 2025 | 831.10 | 851.95 | 817.50 | 843.65 | 843.65 | 0.49% | 404 |
| Dec 8, 2025 | 874.15 | 874.15 | 833.50 | 839.55 | 839.55 | -4.90% | 843 |
| Dec 5, 2025 | 866.20 | 883.50 | 857.85 | 882.80 | 882.80 | 1.49% | 75 |
| Dec 4, 2025 | 870.05 | 881.85 | 868.65 | 869.80 | 869.80 | 0.07% | 287 |
| Dec 3, 2025 | 891.60 | 891.65 | 858.05 | 869.15 | 869.15 | -2.50% | 981 |
| Dec 2, 2025 | 896.00 | 906.90 | 890.00 | 891.40 | 891.40 | -1.30% | 201 |
| Dec 1, 2025 | 892.00 | 904.50 | 892.00 | 903.10 | 903.10 | 0.79% | 170 |
| Nov 28, 2025 | 896.70 | 902.15 | 892.00 | 896.00 | 896.00 | -0.08% | 216 |
| Nov 27, 2025 | 894.40 | 905.90 | 894.35 | 896.70 | 896.70 | 0.36% | 325 |
| Nov 26, 2025 | 890.00 | 901.45 | 888.00 | 893.50 | 893.50 | -0.13% | 426 |
| Nov 25, 2025 | 881.70 | 898.25 | 870.25 | 894.70 | 894.70 | 1.47% | 374 |
| Nov 24, 2025 | 902.10 | 905.50 | 872.15 | 881.70 | 881.70 | -1.76% | 2,039 |
| Nov 21, 2025 | 864.60 | 912.00 | 864.60 | 897.50 | 897.50 | 4.23% | 2,137 |
| Nov 20, 2025 | 890.00 | 893.20 | 855.10 | 861.05 | 861.05 | -2.62% | 1,904 |
| Nov 19, 2025 | 902.55 | 906.00 | 883.55 | 884.20 | 884.20 | -1.83% | 559 |
| Nov 18, 2025 | 894.85 | 902.00 | 876.65 | 900.70 | 900.70 | 1.07% | 755 |
| Nov 17, 2025 | 881.50 | 891.20 | 876.05 | 891.20 | 891.20 | 1.04% | 185 |
| Nov 14, 2025 | 879.05 | 887.35 | 870.00 | 882.00 | 882.00 | -0.12% | 298 |
| Nov 13, 2025 | 892.70 | 900.25 | 876.55 | 883.10 | 883.10 | 0.33% | 191 |
| Nov 12, 2025 | 888.15 | 902.70 | 875.60 | 880.20 | 880.20 | -1.64% | 1,637 |
| Nov 11, 2025 | 865.70 | 899.80 | 842.10 | 894.85 | 894.85 | 2.77% | 1,000 |
| Nov 10, 2025 | 895.55 | 903.25 | 862.20 | 870.75 | 870.75 | -3.82% | 1,274 |
| Nov 7, 2025 | 930.00 | 930.00 | 901.40 | 905.35 | 905.35 | -3.39% | 846 |
| Nov 6, 2025 | 964.85 | 965.00 | 930.65 | 937.10 | 937.10 | -3.32% | 2,179 |
| Nov 4, 2025 | 976.15 | 989.65 | 953.25 | 969.25 | 969.25 | 0.77% | 3,532 |
| Nov 3, 2025 | 926.00 | 967.20 | 901.05 | 961.85 | 961.85 | 3.67% | 1,101 |
| Oct 31, 2025 | 954.80 | 992.35 | 920.00 | 927.80 | 927.80 | -2.30% | 488 |
| Oct 30, 2025 | 925.60 | 965.00 | 920.30 | 949.65 | 949.65 | 2.62% | 1,514 |
| Oct 29, 2025 | 945.05 | 945.05 | 911.85 | 925.40 | 925.40 | -1.90% | 2,450 |
| Oct 28, 2025 | 969.45 | 974.70 | 940.60 | 943.30 | 943.30 | -4.64% | 22,199 |
| Oct 27, 2025 | 903.45 | 1,024.95 | 902.25 | 989.25 | 989.25 | 13.46% | 494,559 |
| Oct 24, 2025 | 863.50 | 875.55 | 857.05 | 871.90 | 871.90 | 2.05% | 48 |
| Oct 23, 2025 | 865.00 | 865.00 | 852.15 | 854.35 | 854.35 | -1.58% | 601 |
| Oct 21, 2025 | 864.50 | 871.25 | 864.50 | 868.05 | 868.05 | 2.05% | 1,014 |
| Oct 20, 2025 | 852.30 | 855.65 | 843.35 | 850.60 | 850.60 | -0.36% | 64 |
| Oct 17, 2025 | 860.00 | 864.00 | 849.55 | 853.65 | 853.65 | -0.74% | 489 |
| Oct 16, 2025 | 851.00 | 861.00 | 851.00 | 860.00 | 860.00 | 1.28% | 472 |
| Oct 15, 2025 | 842.50 | 857.05 | 842.50 | 849.10 | 849.10 | 1.31% | 568 |
| Oct 14, 2025 | 840.05 | 844.70 | 828.00 | 838.10 | 838.10 | -0.58% | 242 |