ALICON Historical Share Price Data
Alicon Castalloy Ltd Share Price
ALICON
CMP as on 30-Apr-24 12:00
₹ 942
₹ 942
-12.60 | -1.32%
Open
₹ 936
₹ 936
Turnover(lac)
₹ 68
₹ 68
Prev. Close
₹ 954.75
₹ 954.75
Day's Vol (shares)
₹ 7,261
₹ 7,261
Day's Vol (shares)
₹ 936.00 ₹ 964.25
CMP as on 30-Apr-24 12:00
₹ 940
₹ 940
-12.90 | -1.35%
Open
₹ 965
₹ 965
Turnover(lac)
₹ 9
₹ 9
Prev. Close
₹ 953.20
₹ 953.20
Day's Vol (shares)
₹ 973
₹ 973
Day's Vol (shares)
₹ 936.05 ₹ 965.90
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
01-Apr-2024 | 824.05 | 889.3 | 824.05 | 865.2 | 2085 | 11503212.95 | 5868 | 65.25 | 41.15 |
02-Apr-2024 | 866 | 873.05 | 856 | 863.25 | 1373 | 10116166.05 | 6128 | 17.05 | -2.75 |
03-Apr-2024 | 865.9 | 872.25 | 852 | 855.1 | 963 | 5688342.8 | 4119 | 20.25 | -10.80 |
04-Apr-2024 | 858.1 | 869.95 | 855.8 | 863.3 | 1163 | 6671338.2 | 4180 | 14.15 | 5.20 |
05-Apr-2024 | 863.3 | 877.4 | 861 | 868.9 | 1161 | 6987147.2 | 4317 | 16.40 | 5.60 |
08-Apr-2024 | 868.9 | 895.85 | 868.1 | 884.55 | 1390 | 9253228.05 | 6513 | 27.75 | 15.65 |
09-Apr-2024 | 890 | 901.65 | 866.3 | 871.45 | 1326 | 11160573.9 | 7037 | 35.35 | -18.55 |
10-Apr-2024 | 882.8 | 914.5 | 882.8 | 894.5 | 2971 | 24932995.45 | 14552 | 31.70 | 11.70 |
12-Apr-2024 | 894.5 | 901.15 | 885 | 895.6 | 953 | 5081550.6 | 3033 | 16.15 | 1.10 |
15-Apr-2024 | 875.6 | 879.95 | 849.9 | 861.75 | 1346 | 7782267.05 | 8981 | 30.05 | -13.85 |
16-Apr-2024 | 861.25 | 872 | 858.25 | 860.55 | 676 | 4618490.45 | 3250 | 13.75 | -0.70 |
18-Apr-2024 | 863.1 | 895.75 | 862.25 | 890.15 | 1652 | 7299338 | 4641 | 33.50 | 27.05 |
19-Apr-2024 | 887.45 | 895.95 | 867.05 | 891.05 | 1189 | 5531320.8 | 2927 | 28.90 | 3.60 |
22-Apr-2024 | 895 | 919.8 | 877.05 | 912.2 | 1265 | 9559923.2 | 6287 | 42.75 | 17.20 |
23-Apr-2024 | 916.3 | 929 | 908 | 917.95 | 1538 | 9045952.7 | 5655 | 21.00 | 1.65 |
24-Apr-2024 | 917.95 | 942.25 | 910 | 933.1 | 1238 | 7960183.95 | 5429 | 32.25 | 15.15 |
25-Apr-2024 | 942 | 953.1 | 914.05 | 944.9 | 977 | 7490964.05 | 7968 | 39.05 | 2.90 |
26-Apr-2024 | 944 | 955.1 | 919.05 | 937.45 | 1860 | 8701626.15 | 5822 | 36.05 | -6.55 |
29-Apr-2024 | 980 | 980 | 935.2 | 954.75 | 1388 | 9207784.95 | 5587 | 44.80 | -25.25 |
30-Apr-2024 | 936 | 964.25 | 936 | 942.15 | 1315 | 6897461.1 | 3713 | 28.25 | 6.15 |