Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Free Realtime Quote INR

Alicon Castalloy Limited (ALICON.BO)

Compare
809.45
-26.75
(-3.20%)
As of 1:27:18 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 2025830.70830.70789.25809.45809.451,034
Feb 21, 2025847.05864.95830.00836.20836.20541
Feb 20, 2025850.20860.75837.55844.80844.80403
Feb 19, 2025832.95863.95822.25844.45844.451,222
Feb 18, 2025832.40847.95821.35835.05835.051,023
Feb 17, 2025779.00833.55779.00819.50819.501,904
Feb 14, 2025834.00840.40810.00821.45821.453,541
Feb 13, 2025887.95887.95835.00837.55837.551,910
Feb 12, 2025916.90916.90853.05880.35880.352,239
Feb 11, 2025899.80927.00803.40917.65917.657,332
Feb 10, 2025970.501,028.30948.55971.50971.50468
Feb 7, 2025966.35979.05963.95970.50970.50476
Feb 6, 2025971.90982.35965.30965.80965.80497
Feb 5, 2025970.90987.00962.00972.85972.851,512
Feb 4, 2025976.20984.25957.30971.15971.15224
Feb 3, 2025980.35991.65949.90975.75975.75314
Feb 1, 2025996.80996.80950.60959.60959.60251
Jan 31, 2025990.95990.95961.30977.25977.25523
Jan 30, 2025925.00985.60925.00960.90960.90635
Jan 29, 2025902.25975.00902.25965.35965.351,298
Jan 28, 2025886.30926.10886.30908.95908.952,347
Jan 27, 2025943.60944.50893.80908.55908.553,140
Jan 24, 2025979.95979.95951.00957.30957.30401
Jan 23, 2025927.20999.95926.60976.25976.252,553
Jan 22, 2025947.55947.55921.70928.95928.953,619
Jan 21, 2025943.20969.25942.90947.50947.501,938
Jan 20, 2025952.50952.50931.65943.55943.551,661
Jan 17, 2025951.05966.95936.80953.00953.001,306
Jan 16, 2025991.95996.45962.15969.95969.951,131
Jan 15, 20251,013.701,016.70978.80986.45986.451,538
Jan 14, 20251,013.251,035.60998.451,000.701,000.701,596
Jan 13, 20251,020.001,045.00990.001,031.601,031.603,845
Jan 10, 20251,010.301,059.40987.801,033.501,033.502,903
Jan 9, 20251,014.101,016.951,000.051,007.301,007.30696
Jan 8, 20251,020.301,062.001,007.551,013.651,013.652,114
Jan 7, 20251,010.701,029.30987.251,012.251,012.251,723
Jan 6, 20251,074.901,074.90995.301,003.301,003.30981
Jan 3, 20251,028.601,061.651,021.251,053.801,053.801,143
Jan 2, 20251,020.201,038.351,020.201,029.201,029.201,564
Jan 1, 2025994.701,028.75991.551,014.401,014.401,308
Dec 31, 2024995.40998.20970.85994.70994.701,041
Dec 30, 20241,035.101,035.10985.65988.85988.852,132
Dec 27, 20241,013.851,022.20993.251,001.101,001.101,631
Dec 26, 20241,031.001,031.451,001.251,005.951,005.951,765
Dec 24, 20241,061.801,061.801,022.151,026.751,026.751,128
Dec 23, 20241,095.951,095.951,022.501,056.301,056.301,847
Dec 20, 20241,131.951,131.951,053.001,058.551,058.551,507
Dec 19, 20241,176.001,176.001,060.001,087.151,087.151,298
Dec 18, 20241,096.001,103.651,076.051,078.201,078.20671
Dec 17, 20241,113.401,135.701,096.601,101.501,101.50916
Dec 16, 20241,138.601,144.651,101.301,110.301,110.301,681
Dec 13, 20241,187.951,188.001,127.301,136.851,136.853,028
Dec 12, 20241,213.051,213.051,176.501,185.051,185.05603
Dec 11, 20241,229.651,238.951,196.601,207.401,207.401,499
Dec 10, 20241,219.151,231.951,201.951,225.701,225.70539
Dec 9, 20241,212.001,230.001,200.151,216.851,216.853,520
Dec 6, 20241,160.101,199.951,138.851,194.901,194.902,749
Dec 5, 20241,099.001,150.001,099.001,146.301,146.301,922
Dec 4, 20241,135.501,149.501,105.551,120.351,120.353,046
Dec 3, 20241,088.251,142.351,082.001,135.351,135.352,474
Dec 2, 20241,074.851,078.301,023.851,073.201,073.204,992
Nov 29, 20241,040.951,065.001,012.001,045.901,045.904,099
Nov 28, 20241,106.951,106.951,029.001,040.951,040.953,812
Nov 27, 20241,119.551,119.551,067.001,071.751,071.751,148
Nov 26, 20241,137.801,138.601,064.201,075.651,075.651,605
Nov 25, 20241,166.101,166.101,104.251,116.651,116.653,523
Nov 22, 20241,181.451,181.451,107.001,114.151,114.15869
Nov 21, 20241,172.101,172.101,127.551,132.951,132.95310
Nov 19, 20241,178.751,214.751,161.601,172.101,172.101,033
Nov 18, 20241,207.801,207.801,152.051,182.901,182.902,581
Nov 14, 20241,184.101,221.101,157.951,207.801,207.80876
Nov 13, 20241,216.301,240.351,195.601,204.501,204.502,352
Nov 12, 20241,249.451,249.501,221.051,227.101,227.10415
Nov 11, 20241,294.101,295.001,222.251,225.651,225.651,059
Nov 8, 20241,290.101,324.401,285.651,294.101,294.101,598
Nov 7, 20241,365.001,365.001,301.301,310.101,310.101,184
Nov 6, 20241,293.701,352.251,293.701,345.501,345.503,286
Nov 4, 20241,290.001,306.151,263.851,267.801,267.802,006
Nov 1, 20241,270.251,323.501,270.251,306.901,306.901,382
Oct 31, 20241,233.401,263.051,233.401,258.401,258.40914
Oct 29, 20241,205.501,264.001,197.851,236.901,236.901,932
Oct 28, 20241,193.001,215.701,162.551,198.751,198.752,216
Oct 25, 20241,200.001,210.151,180.001,194.401,194.403,183
Oct 24, 20241,222.501,222.751,195.051,209.051,209.051,417
Oct 23, 20241,210.051,243.951,196.251,224.751,224.75838
Oct 22, 20241,286.601,286.601,211.101,221.751,221.752,251
Oct 21, 20241,312.101,316.001,280.251,286.551,286.55286
Oct 18, 20241,302.451,315.001,254.051,313.701,313.701,589
Oct 17, 20241,311.001,327.951,291.001,302.401,302.40781
Oct 16, 20241,317.101,322.851,294.001,315.501,315.501,413
Oct 15, 20241,306.651,319.251,295.501,306.001,306.00432
Oct 14, 20241,370.001,370.001,300.001,305.751,305.75716
Oct 11, 20241,302.901,342.001,302.051,328.101,328.101,102
Oct 10, 20241,303.101,314.351,300.001,301.551,301.55816
Oct 9, 20241,280.001,319.051,280.001,300.801,300.801,156
Oct 8, 20241,283.701,288.951,237.001,282.151,282.152,097
Oct 7, 20241,331.001,360.001,250.051,258.501,258.502,548
Oct 4, 20241,317.451,337.101,282.101,306.251,306.253,307
Oct 3, 20241,349.951,349.951,305.101,317.451,317.45420
Oct 1, 20241,331.101,369.751,321.501,354.601,354.602,072
Sep 30, 20241,358.051,375.701,308.251,331.051,331.056,384
Sep 27, 20241,393.801,400.401,350.251,358.051,358.05742
Sep 26, 20241,435.701,444.001,347.551,376.701,376.701,748
Sep 25, 20241,477.001,477.001,415.001,429.101,429.101,541
Sep 24, 20241,391.951,501.801,377.651,470.301,470.309,103
Sep 23, 20241,399.251,399.251,299.851,337.901,337.90390,701
Sep 20, 20241,393.001,413.501,370.001,371.801,371.802,053
Sep 19, 2024 4.50 Dividend
Sep 19, 20241,406.701,417.351,372.001,382.551,382.551,279
Sep 18, 20241,457.601,457.601,405.301,416.351,411.851,689
Sep 17, 20241,460.551,474.451,423.651,453.601,448.98736
Sep 16, 20241,515.001,515.001,450.001,458.501,453.871,836
Sep 13, 20241,463.451,500.001,457.701,486.051,481.331,909
Sep 12, 20241,480.001,491.051,450.201,457.451,452.821,778
Sep 11, 20241,425.001,505.001,425.001,473.801,469.128,726
Sep 10, 20241,450.001,470.001,431.001,445.151,440.562,019
Sep 9, 20241,429.051,464.001,420.001,445.851,441.263,659
Sep 6, 20241,482.451,482.451,410.001,434.151,429.593,779
Sep 5, 20241,507.251,519.951,473.001,481.301,476.591,679
Sep 4, 20241,415.051,511.901,415.051,507.251,502.461,503
Sep 3, 20241,509.951,543.151,493.851,510.701,505.903,543
Sep 2, 20241,483.651,525.101,471.901,492.751,488.0111,318
Aug 30, 20241,438.151,444.151,400.501,428.151,423.613,071
Aug 29, 20241,475.001,475.001,410.051,444.101,439.513,279
Aug 28, 20241,452.001,496.001,452.001,477.201,472.511,841
Aug 26, 20241,422.101,430.101,401.001,403.851,399.391,195
Aug 23, 20241,392.451,406.801,372.851,399.701,395.251,929
Aug 22, 20241,405.001,480.001,360.001,383.901,379.5010,155
Aug 21, 20241,324.001,417.751,289.701,381.451,377.067,034
Aug 20, 20241,300.751,330.651,288.001,300.651,296.52738
Aug 19, 20241,288.251,307.001,274.901,300.751,296.621,243
Aug 16, 20241,292.051,292.101,266.051,278.001,273.94456
Aug 14, 20241,292.201,292.201,228.801,276.951,272.891,374
Aug 13, 20241,347.601,347.601,250.851,254.951,250.966,288
Aug 12, 20241,340.551,371.601,316.701,321.151,316.954,238
Aug 9, 20241,349.001,354.101,285.751,341.351,337.095,577
Aug 8, 20241,282.751,316.001,269.451,290.401,286.301,156
Aug 7, 20241,251.201,289.001,245.801,279.401,275.34945
Aug 6, 20241,304.301,304.301,226.151,233.351,229.431,566
Aug 5, 20241,309.901,310.001,251.401,279.901,275.834,773
Aug 2, 20241,292.651,326.751,260.001,309.951,305.794,658
Aug 1, 20241,350.951,351.001,282.001,290.601,286.502,268
Jul 31, 20241,252.101,325.001,248.051,316.901,312.725,221
Jul 30, 20241,253.551,259.951,241.001,257.501,253.50430
Jul 29, 20241,223.951,260.101,206.001,249.701,245.731,582
Jul 26, 20241,234.901,251.001,222.351,248.601,244.63652
Jul 25, 20241,222.001,244.401,222.001,232.501,228.58398
Jul 24, 20241,217.251,253.951,217.251,246.001,242.04565
Jul 23, 20241,220.101,230.201,143.001,212.901,209.05491
Jul 22, 20241,190.001,228.701,174.951,215.101,211.241,538
Jul 19, 20241,239.751,255.901,208.201,216.401,212.542,479
Jul 18, 20241,309.901,309.901,240.951,267.951,263.92812
Jul 16, 20241,270.001,293.251,263.551,283.951,279.87716
Jul 15, 20241,248.051,294.551,226.951,278.051,273.99555
Jul 12, 20241,284.001,288.701,239.301,249.101,245.13718
Jul 11, 20241,291.501,294.101,265.801,279.301,275.241,118
Jul 10, 20241,299.601,299.601,224.851,272.451,268.414,878
Jul 9, 20241,296.551,315.951,264.601,276.601,272.544,329
Jul 8, 20241,303.901,330.151,291.151,317.251,313.061,292
Jul 5, 20241,289.301,347.701,278.051,324.401,320.192,018
Jul 4, 20241,322.701,337.001,280.101,287.001,282.913,524
Jul 3, 20241,351.851,351.851,311.051,319.851,315.662,048
Jul 2, 20241,389.951,395.501,312.501,325.301,321.0912,799
Jul 1, 20241,203.351,345.001,203.351,325.601,321.393,332
Jun 28, 20241,236.101,247.901,206.251,212.751,208.901,682
Jun 27, 20241,313.001,313.001,213.001,229.151,225.249,054
Jun 26, 20241,312.901,349.901,264.851,272.251,268.211,958
Jun 25, 20241,274.901,310.001,272.051,275.451,271.401,771
Jun 24, 20241,252.051,318.401,249.601,273.201,269.153,623
Jun 21, 20241,253.601,277.851,227.851,236.501,232.571,420
Jun 20, 20241,318.001,318.001,224.001,232.701,228.785,882
Jun 19, 20241,299.901,303.351,250.601,260.801,256.791,489
Jun 18, 20241,260.051,329.001,256.051,291.301,287.2010,481
Jun 14, 20241,298.001,298.001,251.651,281.551,277.487,464
Jun 13, 20241,230.501,329.901,213.051,242.601,238.6520,720
Jun 12, 20241,129.701,243.001,129.001,222.751,218.8710,335
Jun 11, 20241,094.901,141.651,094.051,118.201,114.655,949
Jun 10, 20241,112.301,143.001,084.651,099.451,095.961,672
Jun 7, 20241,085.601,134.101,085.601,102.651,099.151,304
Jun 6, 20241,056.051,089.951,052.601,072.901,069.49940
Jun 5, 20241,021.351,064.001,002.951,054.851,051.501,572
Jun 4, 20241,051.001,073.55970.00993.10989.943,774
Jun 3, 20241,100.601,100.601,057.001,059.751,056.381,587
May 31, 2024 3.00 Dividend
May 31, 20241,058.351,088.301,056.301,064.901,061.521,894
May 30, 20241,077.401,080.951,033.951,042.451,036.151,477
May 29, 20241,097.701,098.901,071.551,080.651,074.121,181
May 28, 20241,130.101,132.801,065.001,076.151,069.644,823
May 27, 20241,136.001,158.551,103.951,112.351,105.627,940
May 24, 20241,033.301,132.901,028.401,119.051,112.2825,500
May 23, 20241,068.051,098.651,031.951,043.501,037.199,144
May 22, 20241,003.401,131.05982.001,068.501,062.0425,044
May 21, 2024987.00997.75975.50983.70977.752,279
May 17, 2024995.051,006.00943.55953.05947.2916,812
May 16, 2024870.00873.30854.75870.50865.24992
May 15, 2024863.95873.95863.95868.65863.40352
May 14, 2024854.80863.95846.90860.00854.801,116
May 13, 2024855.00855.00829.00849.15844.021,006
May 10, 2024855.80855.85838.20848.20843.07242
May 9, 2024881.30881.35845.80849.65844.51259
May 8, 2024865.05894.50865.05874.55869.26267
May 7, 2024890.00899.75870.25874.70869.411,625
May 6, 2024923.95924.00891.40897.00891.58897
May 3, 2024934.05934.05909.30924.00918.41141
May 2, 2024931.10935.45909.65915.70910.16333
Apr 30, 2024964.90965.90936.05940.30934.62973
Apr 29, 2024956.80958.75934.30953.20947.44238
Apr 26, 2024942.65950.00930.00933.25927.611,832
Apr 25, 2024937.05952.30932.75946.15940.43138
Apr 24, 2024915.00942.90915.00932.70927.061,041
Apr 23, 2024909.20927.00909.20916.30910.76354
Apr 22, 2024893.25918.00893.25911.25905.74519
Apr 19, 2024872.60893.00872.60887.05881.69298
Apr 18, 2024861.80893.95861.80889.60884.221,001
Apr 16, 2024851.70870.90851.70861.25856.04616
Apr 15, 2024881.00881.00859.80865.15859.92585
Apr 12, 2024895.50902.25886.00894.85889.44884
Apr 10, 2024894.95913.90885.70895.25889.843,163
Apr 9, 2024883.05902.00869.25874.55869.261,361
Apr 8, 2024881.65886.55871.50882.25876.921,949
Apr 5, 2024867.00875.75861.50867.50862.26845
Apr 4, 2024864.85868.00856.10865.55860.321,167
Apr 3, 2024868.60868.60851.80855.50850.33562
Apr 2, 2024868.00872.95858.80865.65860.421,367
Apr 1, 2024837.05888.00827.25866.05860.81589
Mar 28, 2024831.20837.00813.05820.65815.69953
Mar 27, 2024812.55813.60805.45806.90802.02783
Mar 26, 2024816.00819.00802.15805.65800.78488
Mar 22, 2024835.55843.35818.10821.20816.24351
Mar 21, 2024812.10837.55811.00830.65825.63915
Mar 20, 2024807.70829.45805.25808.15803.261,013
Mar 19, 2024812.25821.30801.10807.70802.821,145
Mar 18, 2024809.80820.75803.20813.25808.33749
Mar 15, 2024811.15811.15794.80805.40800.53427
Mar 14, 2024800.00829.95779.75811.15806.252,314
Mar 13, 2024864.00864.95787.10800.20795.36602
Mar 12, 2024895.00895.00845.15851.15846.00859
Mar 11, 2024922.00922.00894.90896.70891.28418
Mar 7, 2024905.10930.60900.00915.05909.52433
Mar 6, 2024912.85922.05888.20903.15897.692,431
Mar 5, 2024926.00938.35919.20926.05920.451,416
Mar 4, 2024916.85941.05916.85934.70929.051,304
Mar 1, 2024925.30928.75916.35921.80916.23602
Feb 29, 2024912.25927.50908.00922.50916.92631
Feb 28, 2024932.00956.80908.35916.60911.061,704
Feb 27, 2024919.90929.75918.90922.65917.07633
Feb 26, 2024938.00938.00912.00914.35908.821,498