Price Data Selection & Download
Alicon Castalloy Share Price All Time Records & Statistics (Oct 2006 - Jul 2026)
4881 daily OHLCV records on NSE from Oct. 2006 to July 2026.
Share Price All Time High
₹1541.90
September 03, 2024
NSE Exchange
Share Price All Time Low
₹7.84
February 05, 2009
NSE Exchange
Highest Volume Trading Day
2,654,103
October 27, 2025 • ₹984.10
NSE Exchange
Share Price History Data (Oct 2006 - Jul 2026)
ALICON daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹649.45 | ₹650.00 | ₹625.00 | ₹636.35 | 7,112 |
| 2026-07-23 | ₹650.95 | ₹650.95 | ₹633.10 | ₹637.10 | 6,890 |
| 2026-07-22 | ₹623.20 | ₹665.00 | ₹621.55 | ₹647.85 | 39,671 |
| 2026-07-21 | ₹624.40 | ₹638.00 | ₹618.05 | ₹626.65 | 9,285 |
| 2026-07-20 | ₹639.90 | ₹639.90 | ₹620.00 | ₹623.75 | 11,324 |
| 2026-07-17 | ₹639.70 | ₹652.40 | ₹630.30 | ₹633.45 | 7,842 |
| 2026-07-16 | ₹637.00 | ₹647.85 | ₹635.80 | ₹639.70 | 7,676 |
| 2026-07-15 | ₹636.95 | ₹648.95 | ₹632.00 | ₹637.80 | 4,535 |
| 2026-07-14 | ₹637.60 | ₹647.20 | ₹627.65 | ₹641.15 | 5,914 |
| 2026-07-13 | ₹632.55 | ₹644.00 | ₹626.00 | ₹637.65 | 11,366 |
| 2026-07-10 | ₹630.00 | ₹639.25 | ₹625.25 | ₹632.55 | 15,313 |
| 2026-07-09 | ₹636.65 | ₹646.00 | ₹626.00 | ₹628.10 | 20,407 |
| 2026-07-08 | ₹645.00 | ₹655.00 | ₹629.90 | ₹636.10 | 7,776 |
| 2026-07-07 | ₹649.20 | ₹654.95 | ₹644.20 | ₹651.00 | 7,331 |
| 2026-07-06 | ₹647.55 | ₹658.00 | ₹643.70 | ₹648.60 | 6,209 |
| 2026-07-03 | ₹652.60 | ₹661.00 | ₹648.00 | ₹650.80 | 11,226 |
| 2026-07-02 | ₹663.00 | ₹663.00 | ₹646.50 | ₹649.20 | 12,507 |
| 2026-07-01 | ₹655.50 | ₹667.00 | ₹651.80 | ₹660.55 | 8,314 |
| 2026-06-30 | ₹631.00 | ₹682.00 | ₹630.00 | ₹661.50 | 34,579 |
| 2026-06-29 | ₹641.85 | ₹656.85 | ₹626.00 | ₹632.30 | 16,750 |
| 2026-06-25 | ₹645.80 | ₹665.00 | ₹637.50 | ₹645.05 | 22,454 |
| 2026-06-24 | ₹650.00 | ₹654.30 | ₹639.00 | ₹642.45 | 10,868 |
| 2026-06-23 | ₹655.00 | ₹667.95 | ₹637.50 | ₹650.85 | 11,912 |
| 2026-06-22 | ₹651.70 | ₹663.25 | ₹651.70 | ₹657.80 | 11,967 |
| 2026-06-19 | ₹655.00 | ₹656.90 | ₹646.90 | ₹651.15 | 12,736 |
| 2026-06-18 | ₹659.00 | ₹666.00 | ₹650.00 | ₹655.95 | 13,044 |
| 2026-06-17 | ₹660.00 | ₹669.00 | ₹651.10 | ₹655.55 | 5,136 |
| 2026-06-16 | ₹653.55 | ₹664.20 | ₹653.55 | ₹660.75 | 7,466 |
| 2026-06-15 | ₹660.00 | ₹668.15 | ₹650.00 | ₹659.00 | 9,652 |
| 2026-06-12 | ₹633.00 | ₹652.30 | ₹633.00 | ₹642.55 | 9,128 |
| 2026-06-11 | ₹646.00 | ₹649.65 | ₹630.00 | ₹632.00 | 6,112 |
| 2026-06-10 | ₹653.75 | ₹665.45 | ₹635.00 | ₹644.55 | 4,920 |
| 2026-06-09 | ₹642.05 | ₹664.00 | ₹630.05 | ₹653.75 | 13,082 |
| 2026-06-08 | ₹648.00 | ₹650.10 | ₹630.00 | ₹634.25 | 14,961 |
| 2026-06-05 | ₹657.15 | ₹673.05 | ₹650.00 | ₹651.90 | 10,612 |
| 2026-06-04 | ₹658.80 | ₹666.85 | ₹652.40 | ₹657.15 | 10,212 |
| 2026-06-03 | ₹667.30 | ₹667.30 | ₹651.80 | ₹659.15 | 13,320 |
| 2026-06-02 | ₹661.20 | ₹665.60 | ₹651.30 | ₹663.80 | 5,256 |
| 2026-06-01 | ₹692.95 | ₹693.00 | ₹660.00 | ₹667.15 | 11,334 |
| 2026-05-29 | ₹684.00 | ₹692.20 | ₹670.90 | ₹677.60 | 16,129 |
| 2026-05-27 | ₹663.80 | ₹689.00 | ₹656.10 | ₹678.15 | 33,462 |
| 2026-05-26 | ₹659.90 | ₹667.95 | ₹651.05 | ₹653.45 | 8,897 |
| 2026-05-25 | ₹657.55 | ₹670.95 | ₹650.15 | ₹661.40 | 11,947 |
| 2026-05-22 | ₹661.60 | ₹661.60 | ₹651.00 | ₹655.20 | 7,898 |
| 2026-05-21 | ₹656.85 | ₹665.00 | ₹651.10 | ₹658.30 | 6,609 |
| 2026-05-20 | ₹646.50 | ₹659.95 | ₹630.00 | ₹656.55 | 6,731 |
| 2026-05-19 | ₹635.70 | ₹655.80 | ₹635.05 | ₹653.05 | 10,009 |
| 2026-05-18 | ₹659.15 | ₹670.00 | ₹638.95 | ₹645.40 | 7,340 |
| 2026-05-15 | ₹672.00 | ₹694.00 | ₹653.05 | ₹659.05 | 23,618 |
| 2026-05-14 | ₹693.65 | ₹704.50 | ₹651.05 | ₹665.75 | 23,037 |
| 2026-05-13 | ₹706.05 | ₹717.90 | ₹680.00 | ₹693.65 | 53,871 |
| 2026-05-12 | ₹751.15 | ₹774.00 | ₹725.00 | ₹729.50 | 28,082 |
| 2026-05-11 | ₹746.90 | ₹758.05 | ₹725.05 | ₹751.15 | 14,488 |
| 2026-05-08 | ₹732.90 | ₹750.10 | ₹725.00 | ₹746.90 | 14,189 |
| 2026-05-07 | ₹718.00 | ₹751.20 | ₹717.30 | ₹732.95 | 21,765 |
| 2026-05-06 | ₹718.00 | ₹737.80 | ₹715.00 | ₹728.40 | 15,014 |
| 2026-05-05 | ₹723.45 | ₹734.00 | ₹698.60 | ₹723.60 | 10,541 |
| 2026-05-04 | ₹687.30 | ₹750.10 | ₹687.30 | ₹712.15 | 46,007 |
| 2026-04-30 | ₹707.00 | ₹707.00 | ₹693.00 | ₹697.75 | 6,087 |
| 2026-04-29 | ₹709.00 | ₹712.10 | ₹695.20 | ₹703.65 | 3,348 |
| 2026-04-28 | ₹709.95 | ₹722.05 | ₹700.05 | ₹704.55 | 10,863 |
| 2026-04-27 | ₹685.45 | ₹703.55 | ₹682.15 | ₹699.50 | 8,484 |
| 2026-04-24 | ₹699.50 | ₹702.00 | ₹680.00 | ₹685.45 | 9,893 |
| 2026-04-23 | ₹700.60 | ₹714.70 | ₹695.00 | ₹698.00 | 12,653 |
| 2026-04-22 | ₹726.45 | ₹726.45 | ₹710.20 | ₹712.70 | 10,261 |
| 2026-04-21 | ₹704.15 | ₹726.30 | ₹703.00 | ₹720.75 | 35,456 |
| 2026-04-20 | ₹685.00 | ₹731.95 | ₹662.00 | ₹701.90 | 36,169 |
| 2026-04-17 | ₹681.15 | ₹707.10 | ₹664.25 | ₹679.20 | 23,274 |
| 2026-04-16 | ₹695.00 | ₹695.00 | ₹673.05 | ₹680.80 | 9,636 |
| 2026-04-15 | ₹690.00 | ₹694.20 | ₹668.15 | ₹682.45 | 9,790 |
| 2026-04-13 | ₹646.70 | ₹675.90 | ₹621.70 | ₹666.00 | 18,028 |
| 2026-04-10 | ₹634.05 | ₹654.30 | ₹634.05 | ₹646.70 | 12,950 |
| 2026-04-09 | ₹637.95 | ₹645.00 | ₹630.00 | ₹634.05 | 11,289 |
| 2026-04-08 | ₹629.00 | ₹649.00 | ₹626.60 | ₹636.75 | 20,595 |
| 2026-04-07 | ₹613.00 | ₹621.40 | ₹604.70 | ₹610.80 | 9,905 |
| 2026-04-06 | ₹617.95 | ₹629.90 | ₹596.50 | ₹613.15 | 17,697 |
| 2026-04-02 | ₹615.00 | ₹620.95 | ₹596.20 | ₹614.25 | 8,695 |
| 2026-04-01 | ₹590.00 | ₹640.85 | ₹590.00 | ₹617.45 | 12,617 |
| 2026-03-30 | ₹614.30 | ₹615.05 | ₹580.00 | ₹586.30 | 22,633 |
| 2026-03-27 | ₹618.00 | ₹637.70 | ₹613.05 | ₹622.10 | 22,632 |
| 2026-03-25 | ₹615.50 | ₹657.00 | ₹609.05 | ₹627.30 | 34,269 |
| 2026-03-24 | ₹618.20 | ₹635.10 | ₹607.20 | ₹610.00 | 17,254 |
| 2026-03-23 | ₹650.80 | ₹652.70 | ₹598.00 | ₹607.60 | 11,403 |
| 2026-03-20 | ₹655.00 | ₹667.55 | ₹642.90 | ₹647.35 | 8,712 |
| 2026-03-19 | ₹669.10 | ₹669.10 | ₹649.05 | ₹651.55 | 7,192 |
| 2026-03-18 | ₹666.80 | ₹691.95 | ₹659.95 | ₹675.25 | 15,836 |
| 2026-03-17 | ₹665.65 | ₹669.60 | ₹655.00 | ₹661.30 | 33,454 |
| 2026-03-16 | ₹681.35 | ₹681.35 | ₹654.75 | ₹663.70 | 8,933 |
| 2026-03-13 | ₹698.35 | ₹700.00 | ₹677.00 | ₹683.45 | 5,997 |
| 2026-03-12 | ₹694.95 | ₹709.95 | ₹677.00 | ₹698.35 | 4,095 |
| 2026-03-11 | ₹712.30 | ₹727.30 | ₹695.00 | ₹699.45 | 3,778 |
| 2026-03-10 | ₹704.25 | ₹722.90 | ₹702.65 | ₹715.75 | 4,190 |
| 2026-03-09 | ₹715.00 | ₹720.05 | ₹689.50 | ₹703.40 | 5,829 |
| 2026-03-06 | ₹737.30 | ₹743.60 | ₹722.90 | ₹727.85 | 3,159 |
| 2026-03-05 | ₹710.25 | ₹755.00 | ₹710.25 | ₹744.10 | 4,786 |
| 2026-03-04 | ₹721.25 | ₹740.95 | ₹710.05 | ₹715.95 | 6,853 |
| 2026-03-02 | ₹720.00 | ₹751.85 | ₹712.85 | ₹748.65 | 8,013 |
| 2026-02-27 | ₹770.30 | ₹775.85 | ₹750.00 | ₹752.55 | 8,695 |
| 2026-02-26 | ₹779.95 | ₹793.00 | ₹769.80 | ₹777.40 | 5,492 |
| 2026-02-25 | ₹796.20 | ₹802.90 | ₹781.00 | ₹787.05 | 5,433 |
| 2026-02-24 | ₹801.00 | ₹808.20 | ₹789.25 | ₹795.40 | 7,860 |
| 2026-02-23 | ₹806.30 | ₹825.00 | ₹791.00 | ₹804.40 | 10,335 |
| 2026-02-20 | ₹797.00 | ₹868.95 | ₹797.00 | ₹802.35 | 72,436 |
| 2026-02-19 | ₹826.60 | ₹830.00 | ₹791.00 | ₹792.85 | 9,077 |
| 2026-02-18 | ₹818.45 | ₹830.45 | ₹806.00 | ₹822.30 | 25,533 |
| 2026-02-17 | ₹820.25 | ₹841.50 | ₹815.70 | ₹823.35 | 9,727 |
| 2026-02-16 | ₹786.80 | ₹828.00 | ₹766.05 | ₹820.35 | 13,635 |
| 2026-02-13 | ₹822.00 | ₹822.00 | ₹776.35 | ₹786.80 | 9,490 |
| 2026-02-12 | ₹829.05 | ₹848.10 | ₹825.85 | ₹832.95 | 6,642 |
| 2026-02-11 | ₹801.20 | ₹835.90 | ₹800.00 | ₹833.20 | 10,420 |
| 2026-02-10 | ₹794.70 | ₹801.95 | ₹760.00 | ₹797.05 | 4,499 |
| 2026-02-09 | ₹712.80 | ₹815.90 | ₹707.65 | ₹790.50 | 19,920 |
| 2026-02-06 | ₹740.00 | ₹740.00 | ₹710.10 | ₹719.30 | 2,693 |
| 2026-02-05 | ₹747.70 | ₹748.40 | ₹731.00 | ₹737.15 | 3,171 |
| 2026-02-04 | ₹740.50 | ₹763.65 | ₹738.00 | ₹743.90 | 6,329 |
| 2026-02-03 | ₹704.00 | ₹780.60 | ₹704.00 | ₹749.10 | 59,447 |
| 2026-02-02 | ₹680.00 | ₹693.15 | ₹670.20 | ₹688.55 | 5,436 |
| 2026-02-01 | ₹673.50 | ₹705.00 | ₹673.50 | ₹685.05 | 1,370 |
| 2026-01-30 | ₹678.80 | ₹698.50 | ₹668.00 | ₹679.65 | 11,523 |
| 2026-01-29 | ₹682.20 | ₹694.00 | ₹680.25 | ₹685.00 | 3,963 |
| 2026-01-28 | ₹659.60 | ₹714.90 | ₹657.80 | ₹688.50 | 37,915 |
| 2026-01-27 | ₹668.60 | ₹682.00 | ₹655.90 | ₹659.60 | 8,973 |
| 2026-01-23 | ₹683.10 | ₹696.10 | ₹666.00 | ₹674.75 | 5,176 |
| 2026-01-22 | ₹681.10 | ₹700.00 | ₹681.10 | ₹693.55 | 7,459 |
| 2026-01-21 | ₹691.90 | ₹700.00 | ₹670.05 | ₹686.35 | 11,306 |
| 2026-01-20 | ₹723.50 | ₹727.25 | ₹692.05 | ₹698.20 | 13,861 |
| 2026-01-19 | ₹726.95 | ₹753.00 | ₹725.75 | ₹730.15 | 8,198 |
| 2026-01-16 | ₹757.00 | ₹774.55 | ₹726.50 | ₹737.70 | 8,787 |
| 2026-01-14 | ₹763.10 | ₹778.70 | ₹748.70 | ₹757.00 | 6,581 |
| 2026-01-13 | ₹769.60 | ₹799.40 | ₹769.00 | ₹771.95 | 6,944 |
| 2026-01-12 | ₹788.35 | ₹797.40 | ₹770.00 | ₹776.65 | 7,832 |
| 2026-01-09 | ₹802.85 | ₹808.80 | ₹785.00 | ₹788.35 | 7,217 |
| 2026-01-08 | ₹815.00 | ₹825.80 | ₹801.00 | ₹810.20 | 6,593 |
| 2026-01-07 | ₹820.00 | ₹830.00 | ₹819.85 | ₹822.50 | 5,060 |
| 2026-01-06 | ₹836.20 | ₹842.85 | ₹821.05 | ₹826.40 | 5,672 |
| 2026-01-05 | ₹831.15 | ₹859.55 | ₹831.15 | ₹843.90 | 6,426 |
| 2026-01-02 | ₹814.95 | ₹874.00 | ₹814.95 | ₹847.20 | 14,038 |
| 2026-01-01 | ₹819.40 | ₹827.00 | ₹811.35 | ₹820.95 | 6,872 |
Alicon Castalloy Share Price Performance Analysis (Oct 2006 - Jul 2026)
ALICON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-22.49%
₹820.95 → ₹636.35
Year to Date
Price Volatility
8.97%
Low Volatility
Year to Date
Average Daily Volume
13,193
Year to Date Average
NSE Exchange
Alicon Castalloy Share Price History – Frequently Asked Questions
Common questions about ALICON historical data and records. Examine ALICON quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Alicon Castalloy (ALICON)?
The all-time high share price of Alicon Castalloy was ₹1541.9 recorded on September 03, 2024 on the NSE exchange.
What is the all-time low share price of Alicon Castalloy (ALICON)?
The all-time low share price of Alicon Castalloy was ₹7.84 recorded on February 05, 2009 on the NSE exchange.
How can I download ALICON historical share price data?
You can download Alicon Castalloy historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ALICON shares?
The highest trading volume day for Alicon Castalloy was 2,654,103 shares traded on October 27, 2025 on the NSE exchange, with share price at ₹984.1.