Alicon Castalloy Share Price History

Alicon Cast.

CMP as on 07-Aug-20 15:52

₹ 290.60
8.40 2.98%

Open

₹ 294.85

Turnover (lac)

₹ 25

Prev. Close

₹ 282.20

Day's Vol (shares)

₹ 8,495

Day's Range (₹)

₹ 275.10
₹ 303.00

CMP as on07-Aug-20 15:28

₹ 290.00
7.15 2.53%

Open

₹ 285.00

Turnover (lac)

₹ 2

Prev. Close

₹ 282.85

Day's Vol (shares)

₹ 1,770

Day's Range

₹ 276.00
₹ 303.00

Alicon Castalloy Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
07-Aug-2020 295 303 275 291 408 2.46 6,118 27.90 -4.30
06-Aug-2020 285 292 273 282 386 1.60 2,943 19.30 -2.90
05-Aug-2020 299 299 272 282 585 2.05 3,659 26.90 -17
04-Aug-2020 278 296 270 292 1,104 5.61 10,650 26 14.60
03-Aug-2020 255 284 250 270 686 3.82 7,230 33.50 15.30
31-Jul-2020 250 250 243 248 211 0.55 1,092 6.80 -1.50
30-Jul-2020 249 259 242 250 155 0.82 2,556 17.40 1.20
29-Jul-2020 255 255 247 252 145 0.49 1,390 8.35 -2.90
28-Jul-2020 251 254 245 249 540 1.70 4,008 9.85 -2.70
27-Jul-2020 269 273 250 258 645 2.10 3,584 22.90 -11
24-Jul-2020 262 271 256 266 223 0.49 909 15.50 3.65
23-Jul-2020 257 265 257 264 166 0.84 2,246 8 7.25
22-Jul-2020 263 269 256 262 220 0.59 1,266 12.60 -1.40
21-Jul-2020 255 273 247 263 173 0.79 2,600 25.30 7.60
20-Jul-2020 263 283 247 261 226 1.28 3,000 36 -2.60
17-Jul-2020 288 288 266 268 143 0.28 693 22.30 -20
16-Jul-2020 269 276 265 272 114 0.32 962 11 3.25
15-Jul-2020 276 276 270 271 154 0.65 2,013 6.05 -5.40
14-Jul-2020 270 273 266 268 101 0.72 2,276 6.95 -2.30
13-Jul-2020 273 278 265 272 208 1.04 2,277 12.40 -0.30
10-Jul-2020 280 280 276 277 197 1.05 3,383 4 -3.10
09-Jul-2020 277 280 276 280 120 0.71 2,303 3.55 2.70
08-Jul-2020 285 285 267 277 302 1.46 3,700 18 -8.20