NSE - Delayed Quote INR

Alicon Castalloy Limited (ALICON.NS)

Compare
978.60
+17.15
+(1.78%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025966.00985.25959.55978.60978.606,061
Jan 30, 2025961.20981.10950.50961.45961.456,361
Jan 29, 2025899.00974.90899.00968.45968.4515,927
Jan 28, 2025912.35926.80890.55907.20907.2027,406
Jan 27, 2025942.00948.15895.00907.60907.6020,809
Jan 24, 2025975.00978.20950.10956.35956.355,738
Jan 23, 2025927.60989.80926.70977.45977.4513,645
Jan 22, 2025952.10952.10921.85932.05932.0510,003
Jan 21, 2025942.00969.95942.00947.15947.1525,757
Jan 20, 2025950.55952.90931.00942.30942.3013,622
Jan 17, 2025971.00971.00941.10949.60949.6014,975
Jan 16, 2025991.00996.95963.00970.25970.2514,526
Jan 15, 20251,019.901,019.90980.40984.90984.9016,988
Jan 14, 20251,033.901,035.95998.001,007.701,007.7021,890
Jan 13, 20251,024.901,049.90990.001,033.901,033.9053,482
Jan 10, 20251,000.051,060.00985.001,030.201,030.2061,443
Jan 9, 20251,016.001,019.90999.201,009.151,009.1514,248
Jan 8, 20251,014.001,064.95997.101,012.601,012.6032,067
Jan 7, 20251,005.101,042.00996.551,013.701,013.7016,267
Jan 6, 20251,059.051,059.05993.101,002.101,002.1053,802
Jan 3, 20251,034.901,065.001,021.051,055.651,055.6514,049
Jan 2, 20251,019.101,038.451,018.701,029.601,029.6017,103
Jan 1, 2025998.001,028.30990.551,013.751,013.7519,436
Dec 31, 2024991.35998.00972.20991.60991.6014,544
Dec 30, 2024999.251,011.25987.00989.70989.7014,325
Dec 27, 20241,013.901,018.55991.15999.25999.2522,779
Dec 26, 20241,032.001,032.20999.001,008.601,008.6022,993
Dec 24, 20241,064.801,064.801,020.001,026.551,026.5511,900
Dec 23, 20241,071.601,087.801,019.951,051.251,051.2522,676
Dec 20, 20241,086.451,097.901,052.001,057.801,057.8011,725
Dec 19, 20241,079.001,091.951,061.101,086.451,086.4514,434
Dec 18, 20241,109.551,109.551,076.001,079.251,079.2510,982
Dec 17, 20241,116.501,135.951,098.001,102.151,102.1519,996
Dec 16, 20241,138.901,145.051,105.001,110.701,110.7029,859
Dec 13, 20241,183.301,187.951,126.001,138.901,138.9024,729
Dec 12, 20241,215.601,215.601,175.051,183.301,183.309,443
Dec 11, 20241,234.001,241.201,195.051,209.251,209.2517,034
Dec 10, 20241,219.151,235.451,200.701,225.851,225.8527,506
Dec 9, 20241,214.951,236.801,194.401,219.151,219.1525,080
Dec 6, 20241,156.001,200.001,140.751,194.151,194.1539,346
Dec 5, 20241,110.001,150.151,100.001,145.051,145.0523,156
Dec 4, 20241,134.001,149.951,093.201,112.901,112.9022,551
Dec 3, 20241,078.001,145.851,073.901,135.051,135.0551,276
Dec 2, 20241,043.001,080.001,028.551,073.901,073.9025,655
Nov 29, 20241,054.001,067.951,012.001,043.001,043.0045,107
Nov 28, 20241,073.001,105.601,024.001,038.651,038.6556,992
Nov 27, 20241,084.551,093.701,060.051,069.651,069.6531,774
Nov 26, 20241,118.851,137.801,063.001,078.751,078.7528,665
Nov 25, 20241,147.001,167.901,103.951,115.501,115.5021,090
Nov 22, 20241,157.401,169.951,105.501,114.601,114.6024,872
Nov 21, 20241,182.001,186.851,130.001,140.301,140.3019,710
Nov 19, 20241,184.601,216.951,170.001,177.151,177.1511,400
Nov 18, 20241,195.001,210.001,170.151,181.251,181.2520,483
Nov 14, 20241,190.001,223.251,182.651,206.451,206.458,233
Nov 13, 20241,217.651,242.351,196.001,202.601,202.6015,352
Nov 12, 20241,234.851,250.851,207.401,227.001,227.008,276
Nov 11, 20241,298.951,298.951,225.001,234.851,234.8513,404
Nov 8, 20241,315.701,332.251,286.001,295.701,295.7010,072
Nov 7, 20241,344.751,362.101,302.401,308.001,308.009,540
Nov 6, 20241,293.601,366.451,279.701,344.751,344.7516,431
Nov 5, 20241,264.801,308.101,260.001,296.301,296.308,543
Nov 4, 20241,306.001,312.501,261.201,264.801,264.8011,183
Nov 1, 20241,267.001,334.701,266.951,306.001,306.008,623
Oct 31, 20241,236.401,263.501,231.601,255.651,255.656,018
Oct 30, 20241,233.851,265.001,213.901,236.401,236.408,145
Oct 29, 20241,198.001,267.501,192.901,239.151,239.1520,293
Oct 28, 20241,180.001,217.901,179.151,198.001,198.0012,157
Oct 25, 20241,215.951,219.951,171.851,193.751,193.7515,929
Oct 24, 20241,227.751,235.001,190.001,207.651,207.6514,155
Oct 23, 20241,228.101,245.651,193.451,219.601,219.6010,036
Oct 22, 20241,290.501,300.001,210.401,220.851,220.8519,935
Oct 21, 20241,323.301,323.301,275.951,285.751,285.758,068
Oct 18, 20241,311.701,320.951,265.051,313.751,313.759,383
Oct 17, 20241,317.351,332.351,291.001,302.251,302.2512,258
Oct 16, 20241,305.001,325.001,294.051,311.201,311.2012,542
Oct 15, 20241,314.701,320.001,297.501,306.001,306.008,270
Oct 14, 20241,350.351,354.001,300.001,307.951,307.9513,354
Oct 11, 20241,324.851,350.001,294.551,330.151,330.1519,150
Oct 10, 20241,319.901,319.901,284.601,309.151,309.158,573
Oct 9, 20241,289.901,324.601,271.951,309.051,309.0512,767
Oct 8, 20241,265.401,294.001,241.651,284.151,284.1512,603
Oct 7, 20241,327.351,352.601,247.501,257.901,257.9023,356
Oct 4, 20241,311.301,338.501,281.601,310.751,310.7514,780
Oct 3, 20241,328.001,349.001,305.251,317.301,317.3014,871
Oct 1, 20241,321.051,389.001,321.051,357.401,357.4012,768
Sep 30, 20241,363.001,389.451,310.001,329.351,329.3541,695
Sep 27, 20241,391.851,405.051,340.001,357.301,357.3015,275
Sep 26, 20241,433.001,444.451,347.151,378.051,378.0546,429
Sep 25, 20241,469.051,469.051,414.601,430.601,430.6030,598
Sep 24, 20241,385.651,503.901,371.601,476.251,476.25225,494
Sep 23, 20241,383.001,405.451,299.001,338.801,338.8052,149
Sep 20, 20241,389.901,410.851,364.751,373.201,373.2015,376
Sep 19, 2024 4.50 Dividend
Sep 19, 20241,418.001,425.001,370.751,379.951,379.9523,447
Sep 18, 20241,475.301,475.301,391.551,416.901,412.4022,035
Sep 17, 20241,465.601,479.501,425.001,460.701,456.0613,968
Sep 16, 20241,483.851,490.001,449.101,460.801,456.168,024
Sep 13, 20241,470.101,503.301,458.001,485.701,480.9813,483
Sep 12, 20241,472.401,488.601,449.451,453.401,448.7811,336
Sep 11, 20241,450.251,505.001,443.551,472.401,467.7295,365
Sep 10, 20241,448.501,470.001,430.051,444.051,439.4613,633
Sep 9, 20241,429.501,463.951,419.601,448.401,443.8013,420
Sep 6, 20241,482.951,483.751,401.851,429.501,424.9644,179
Sep 5, 20241,505.001,518.001,475.301,482.951,478.2415,530
Sep 4, 20241,490.001,512.901,478.401,505.301,500.5220,383
Sep 3, 20241,503.751,541.901,495.251,513.351,508.5438,229
Sep 2, 20241,471.001,530.001,471.001,490.901,486.1683,403
Aug 30, 20241,438.001,443.001,413.001,423.251,418.738,986
Aug 29, 20241,477.801,485.951,409.951,441.951,437.3730,261
Aug 28, 20241,469.551,495.001,458.051,477.801,473.1128,304
Aug 27, 20241,414.001,464.001,408.451,455.001,450.3836,034
Aug 26, 20241,420.801,434.951,400.001,403.001,398.5425,968
Aug 23, 20241,392.501,413.951,376.051,399.801,395.3521,640
Aug 22, 20241,407.001,481.251,352.501,381.001,376.61158,099
Aug 21, 20241,303.801,418.001,272.001,382.951,378.56112,974
Aug 20, 20241,316.001,339.001,287.001,303.801,299.6625,638
Aug 19, 20241,283.201,308.801,253.001,301.601,297.4711,246
Aug 16, 20241,308.001,308.001,266.051,278.001,273.9410,139
Aug 14, 20241,265.001,280.001,226.051,277.501,273.4419,843
Aug 13, 20241,331.201,331.201,251.101,255.401,251.4128,075
Aug 12, 20241,345.001,375.001,313.351,320.651,316.4634,360
Aug 9, 20241,352.301,360.001,283.751,340.551,336.2944,229
Aug 8, 20241,280.001,320.001,267.051,288.801,284.7125,813
Aug 7, 20241,245.001,290.001,237.651,281.601,277.5314,525
Aug 6, 20241,285.201,307.001,222.051,232.601,228.6923,005
Aug 5, 20241,306.051,312.501,250.001,281.001,276.9335,018
Aug 2, 20241,300.001,327.251,256.851,306.251,302.1034,919
Aug 1, 20241,340.001,352.401,278.851,290.301,286.2025,946
Jul 31, 20241,256.851,330.001,245.001,317.301,313.1251,535
Jul 30, 20241,270.001,270.251,243.901,252.601,248.6211,458
Jul 29, 20241,255.951,270.001,204.501,254.551,250.5735,098
Jul 26, 20241,237.201,250.001,222.851,244.151,240.2015,351
Jul 25, 20241,227.951,247.351,226.801,233.501,229.586,072
Jul 24, 20241,213.651,259.451,201.451,239.151,235.2113,643
Jul 23, 20241,225.001,245.001,129.951,213.651,209.8021,892
Jul 22, 20241,200.001,226.301,172.851,216.251,212.3914,607
Jul 19, 20241,251.051,260.501,207.851,215.351,211.4918,363
Jul 18, 20241,285.001,292.001,234.851,261.151,257.1424,043
Jul 16, 20241,285.351,298.801,262.101,285.401,281.3211,330
Jul 15, 20241,250.151,309.901,221.851,285.351,281.2722,364
Jul 12, 20241,280.001,290.951,237.401,250.151,246.1812,883
Jul 11, 20241,280.001,296.951,270.001,280.601,276.539,008
Jul 10, 20241,290.551,299.951,232.001,271.301,267.2627,614
Jul 9, 20241,302.001,318.251,261.251,274.351,270.3026,102
Jul 8, 20241,330.501,339.001,292.001,314.501,310.3318,192
Jul 5, 20241,288.001,349.001,276.401,330.501,326.2737,202
Jul 4, 20241,319.901,329.001,284.501,287.301,283.2128,384
Jul 3, 20241,330.001,344.001,307.651,319.701,315.5124,932
Jul 2, 20241,372.951,399.001,315.001,326.551,322.34112,588
Jul 1, 20241,218.951,334.851,218.951,318.901,314.7164,704
Jun 28, 20241,240.001,253.951,206.001,213.201,209.3525,729
Jun 27, 20241,288.951,299.001,213.001,229.701,225.7930,643
Jun 26, 20241,278.851,350.001,265.001,271.251,267.2152,552
Jun 25, 20241,281.001,310.901,270.001,278.851,274.7935,012
Jun 24, 20241,254.951,319.051,243.301,277.851,273.7949,265
Jun 21, 20241,225.001,280.001,225.001,239.351,235.4133,637
Jun 20, 20241,270.651,273.851,221.601,234.351,230.4319,946
Jun 19, 20241,292.601,304.051,248.251,260.301,256.3028,126
Jun 18, 20241,294.001,330.951,261.151,292.601,288.4957,809
Jun 14, 20241,254.351,295.001,252.251,280.851,276.7850,141
Jun 13, 20241,238.251,333.001,213.801,241.951,238.01205,426
Jun 12, 20241,125.851,241.951,124.401,218.651,214.78182,771
Jun 11, 20241,088.301,142.101,088.301,118.701,115.1525,792
Jun 10, 20241,111.001,148.951,080.151,087.801,084.3531,705
Jun 7, 20241,084.901,133.001,078.051,103.101,099.6033,985
Jun 6, 20241,069.601,091.051,052.101,074.801,071.3918,493
Jun 5, 20241,015.001,069.651,003.001,056.051,052.7026,994
Jun 4, 20241,060.001,075.85964.80994.50991.3459,770
Jun 3, 20241,090.001,104.551,052.051,060.601,057.2328,725
May 31, 2024 3.00 Dividend
May 31, 20241,050.001,090.001,035.001,068.301,064.9136,465
May 30, 20241,082.001,082.001,031.651,043.601,037.3027,689
May 29, 20241,085.401,098.251,070.851,081.551,075.0240,721
May 28, 20241,120.501,133.751,063.351,078.401,071.8854,320
May 27, 20241,145.901,160.401,104.451,114.501,107.7795,825
May 24, 20241,042.001,134.901,020.251,121.101,114.33175,793
May 23, 20241,078.951,098.051,031.051,042.301,036.0045,082
May 22, 2024981.851,133.90981.851,067.251,060.80340,630
May 21, 2024958.101,000.65958.10981.85975.9243,784
May 17, 20241,005.051,005.05942.70955.20949.43302,600
May 16, 2024879.30892.00861.40869.00863.7522,912
May 15, 2024867.00875.45852.20868.40863.1510,607
May 14, 2024850.00869.05847.00859.40854.2120,024
May 13, 2024855.00855.95830.20846.70841.5813,496
May 10, 2024859.00859.00837.50845.85840.7410,995
May 9, 2024880.65880.65842.00849.95844.828,714
May 8, 2024880.25898.60867.05876.85871.556,754
May 7, 2024882.05904.05871.15876.00870.716,942
May 6, 2024916.00924.90892.60895.80890.395,946
May 3, 2024926.00928.90909.10921.50915.937,274
May 2, 2024940.00940.00907.10915.90910.379,160
Apr 30, 2024936.00964.25936.00942.15936.467,261
Apr 29, 2024980.00980.00935.20954.75948.989,685
Apr 26, 2024944.00955.10919.05937.45931.799,239
Apr 25, 2024942.00953.10914.05944.90939.197,968
Apr 24, 2024917.95942.25910.00933.10927.468,544
Apr 23, 2024916.30929.00908.00917.95912.409,853
Apr 22, 2024895.00919.80877.05912.20906.6910,581
Apr 19, 2024887.45895.95867.05891.05885.676,267
Apr 18, 2024863.10895.75862.25890.15884.778,281
Apr 16, 2024861.25872.00858.25860.55855.355,350
Apr 15, 2024875.60879.95849.90861.75856.548,981
Apr 12, 2024894.50901.15885.00895.60890.195,689
Apr 10, 2024882.80914.50882.80894.50889.1027,705
Apr 9, 2024890.00901.65866.30871.45866.1912,655
Apr 8, 2024868.90895.85868.10884.55879.2110,499
Apr 5, 2024863.30877.40861.00868.90863.658,043
Apr 4, 2024858.10869.95855.80863.30858.087,737
Apr 3, 2024865.90872.25852.00855.10849.936,617
Apr 2, 2024866.00873.05856.00863.25858.0311,708
Apr 1, 2024824.05889.30824.05865.20859.9713,430
Mar 28, 2024829.15836.00813.75823.85818.8716,451
Mar 27, 2024813.00819.70807.00809.15804.2616,284
Mar 26, 2024830.00830.00806.05810.75805.8516,993
Mar 22, 2024832.00842.00818.05822.55817.5810,106
Mar 21, 2024808.90837.15808.90832.30827.276,176
Mar 20, 2024806.85823.95804.10806.35801.483,755
Mar 19, 2024811.80820.95801.00803.70798.846,265
Mar 18, 2024812.00822.35801.00811.85806.957,463
Mar 15, 2024810.60824.90795.00816.20811.2716,557
Mar 14, 2024791.00829.95775.55813.10808.1933,135
Mar 13, 2024857.00865.75780.10800.35795.5126,963
Mar 12, 2024883.40897.05845.00851.35846.2114,670
Mar 11, 2024928.00928.00890.50896.85891.435,683
Mar 7, 2024900.10930.10898.10917.00911.466,665
Mar 6, 2024920.05921.65888.25903.80898.3412,836
Mar 5, 2024926.00939.95918.20921.45915.886,983
Mar 4, 2024915.95941.00915.05934.50928.8533,645
Mar 1, 2024921.00929.00915.00919.10913.555,715
Feb 29, 2024921.70929.00906.40925.15919.567,796
Feb 28, 2024935.00962.45908.20916.30910.7617,766
Feb 27, 2024910.05932.00910.05921.45915.889,270
Feb 26, 2024933.45939.95910.35914.45908.936,447
Feb 23, 2024917.35937.00905.05933.45927.8114,921
Feb 22, 2024924.20928.75904.70914.65909.124,379
Feb 21, 2024930.80939.25913.00921.45915.887,169
Feb 20, 2024930.00947.00919.55928.10922.4919,319
Feb 19, 2024933.30937.70921.05929.45923.836,624
Feb 16, 2024931.00948.90905.30921.60916.0317,613
Feb 15, 2024918.85948.85915.00922.55916.9826,648
Feb 14, 2024880.05914.90880.05907.10901.6210,708
Feb 13, 2024908.70950.95876.15881.80876.4744,209
Feb 12, 2024966.05966.05890.00901.05895.6131,064
Feb 9, 2024963.15980.00937.20965.10959.2722,150
Feb 8, 2024984.90992.00961.00964.95959.129,253
Feb 7, 2024971.00994.50959.15986.90980.949,170
Feb 6, 2024973.65986.45956.05969.35963.499,158
Feb 5, 20241,010.001,019.25955.20969.70963.8417,719
Feb 2, 2024994.401,010.00980.001,005.75999.6711,868
Feb 1, 20241,000.001,006.30975.80992.40986.4010,851
Jan 31, 2024981.601,012.70978.10993.85987.8523,866