Alicon Castalloy Limited (BOM:531147)
India
· Delayed Price · Currency is INR 702.05
+4.80 (0.69%)
At close: Apr 28, 2026
Alicon Castalloy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 703.60 | 711.40 | 699.00 | 702.70 | 702.70 | 0.09% | 203 |
| Apr 28, 2026 | 705.40 | 720.00 | 698.00 | 702.05 | 702.05 | 0.69% | 489 |
| Apr 27, 2026 | 675.05 | 701.00 | 675.00 | 697.25 | 697.25 | 1.86% | 483 |
| Apr 24, 2026 | 695.85 | 702.65 | 680.00 | 684.50 | 684.50 | -1.92% | 767 |
| Apr 23, 2026 | 701.65 | 712.25 | 694.55 | 697.90 | 697.90 | -1.72% | 360 |
| Apr 22, 2026 | 712.25 | 722.55 | 709.55 | 710.10 | 710.10 | -0.96% | 990 |
| Apr 21, 2026 | 709.75 | 732.70 | 706.15 | 716.95 | 716.95 | 2.31% | 4,340 |
| Apr 20, 2026 | 662.50 | 723.10 | 662.50 | 700.75 | 700.75 | 2.34% | 2,383 |
| Apr 17, 2026 | 690.00 | 702.00 | 662.90 | 684.70 | 684.70 | 0.98% | 2,056 |
| Apr 16, 2026 | 682.00 | 692.00 | 676.55 | 678.05 | 678.05 | -0.78% | 421 |
| Apr 15, 2026 | 681.15 | 693.80 | 656.00 | 683.35 | 683.35 | 2.34% | 633 |
| Apr 13, 2026 | 630.00 | 675.00 | 621.35 | 667.75 | 667.75 | 3.33% | 659 |
| Apr 10, 2026 | 647.95 | 653.00 | 646.00 | 646.20 | 646.20 | 2.21% | 2,232 |
| Apr 9, 2026 | 634.20 | 648.00 | 628.00 | 632.20 | 632.20 | -0.31% | 785 |
| Apr 8, 2026 | 634.90 | 647.45 | 627.20 | 634.15 | 634.15 | 4.15% | 1,108 |
| Apr 7, 2026 | 609.70 | 615.10 | 606.00 | 608.90 | 608.90 | 0.23% | 240 |
| Apr 6, 2026 | 615.00 | 625.00 | 595.50 | 607.50 | 607.50 | -0.64% | 618 |
| Apr 2, 2026 | 612.70 | 619.30 | 596.60 | 611.40 | 611.40 | -0.21% | 841 |
| Apr 1, 2026 | 611.90 | 640.25 | 611.90 | 612.70 | 612.70 | 4.01% | 379 |
| Mar 30, 2026 | 610.00 | 610.25 | 580.55 | 589.10 | 589.10 | -5.64% | 1,517 |
| Mar 27, 2026 | 628.00 | 636.85 | 614.00 | 624.30 | 624.30 | -1.07% | 1,367 |
| Mar 25, 2026 | 620.05 | 653.00 | 607.65 | 631.05 | 631.05 | 3.38% | 1,535 |
| Mar 24, 2026 | 612.00 | 625.00 | 607.95 | 610.40 | 610.40 | 0.58% | 818 |
| Mar 23, 2026 | 630.10 | 644.05 | 601.50 | 606.85 | 606.85 | -6.45% | 1,293 |
| Mar 20, 2026 | 664.80 | 668.65 | 642.80 | 648.70 | 648.70 | -0.23% | 352 |
| Mar 19, 2026 | 662.00 | 667.35 | 650.00 | 650.20 | 650.20 | -3.98% | 180 |
| Mar 18, 2026 | 796.65 | 796.65 | 662.20 | 677.15 | 677.15 | 2.00% | 673 |
| Mar 17, 2026 | 669.25 | 672.35 | 657.50 | 663.90 | 663.90 | 0.48% | 349 |
| Mar 16, 2026 | 675.70 | 675.70 | 656.00 | 660.75 | 660.75 | -3.68% | 980 |
| Mar 13, 2026 | 686.95 | 690.80 | 677.00 | 686.00 | 686.00 | -1.00% | 571 |
| Mar 12, 2026 | 695.00 | 710.70 | 685.70 | 692.95 | 692.95 | -1.23% | 310 |
| Mar 11, 2026 | 711.00 | 719.65 | 695.00 | 701.60 | 701.60 | -1.32% | 150 |
| Mar 10, 2026 | 711.10 | 720.00 | 701.15 | 710.95 | 710.95 | 0.54% | 1,367 |
| 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 |