Alicon Castalloy Ltd

ALIO
🏛️ india →
843.55
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 840.00 844.90 806.10 814.30 0.0M
2021-12-30 829.00 844.85 816.05 838.40 0.0M
2021-12-29 825.90 830.00 815.00 818.60 0.0M
2021-12-28 838.45 838.50 811.00 823.65 0.0M
2021-12-27 801.05 827.95 801.05 808.40 0.0M
2021-12-24 830.80 834.30 791.00 823.55 0.0M
2021-12-23 820.00 839.00 807.05 830.80 0.0M
2021-12-22 800.00 832.00 800.00 816.10 0.0M
2021-12-21 860.00 860.00 790.35 801.55 0.0M
2021-12-20 883.55 883.55 804.00 819.70 0.0M
2021-12-17 920.00 943.00 870.10 883.55 0.1M
2021-12-16 885.80 924.00 857.55 915.05 0.0M
2021-12-15 909.90 923.95 870.00 872.40 0.1M
2021-12-14 973.15 980.00 902.20 912.80 0.0M
2021-12-13 980.00 983.00 937.35 976.55 0.0M
2021-12-10 973.90 994.10 933.50 972.10 0.0M
2021-12-09 919.90 998.75 903.00 968.20 0.1M
2021-12-08 889.00 925.00 889.00 912.00 0.0M
2021-12-07 900.25 918.00 881.15 889.45 0.0M
2021-12-06 875.00 927.00 869.95 888.30 0.1M
2021-12-03 834.75 875.00 826.00 850.40 0.1M
2021-12-02 767.90 860.00 755.00 822.85 0.1M
2021-12-01 730.00 770.00 730.00 764.10 0.0M
2021-11-30 743.10 763.85 732.05 736.80 0.0M
2021-11-29 744.05 759.30 715.50 739.40 0.0M
2021-11-26 774.95 777.00 755.00 760.60 0.0M
2021-11-25 781.65 796.00 774.00 776.00 0.0M
2021-11-24 790.30 800.05 772.00 777.75 0.0M
2021-11-23 748.00 804.00 735.05 786.35 0.0M
2021-11-22 780.10 787.30 737.80 744.20 0.0M
2021-11-18 806.00 823.15 777.00 782.05 0.0M
2021-11-17 800.00 822.50 785.30 805.55 0.0M
2021-11-16 782.00 810.60 782.00 799.50 0.0M
2021-11-15 802.00 813.05 787.25 800.75 0.0M
2021-11-12 770.00 887.00 765.05 808.00 0.1M
2021-11-11 798.00 804.95 770.20 783.70 0.0M
2021-11-10 768.00 809.00 768.00 789.50 0.0M
2021-11-09 772.10 782.55 765.00 768.75 0.0M
2021-11-08 772.90 779.05 761.00 772.10 0.0M
2021-11-04 765.10 775.00 765.10 769.05 0.0M
2021-11-03 780.00 787.45 752.80 759.70 0.0M
2021-11-02 778.55 788.00 775.00 777.90 0.0M
2021-11-01 780.35 790.00 771.00 775.20 0.0M
2021-10-29 774.65 786.05 765.00 776.45 0.0M
2021-10-28 818.95 818.95 770.05 779.95 0.0M
2021-10-27 835.00 849.50 803.55 818.95 0.0M
2021-10-26 800.05 833.00 780.40 825.60 0.1M
2021-10-25 777.00 809.60 746.00 794.90 0.1M
2021-10-22 782.00 793.40 775.15 776.45 0.0M
2021-10-21 773.00 809.85 765.00 791.50 0.0M
2021-10-20 790.00 790.00 771.80 773.20 0.0M
2021-10-19 795.90 811.15 765.00 791.95 0.0M
2021-10-18 798.00 811.00 784.45 795.90 0.1M
2021-10-14 772.70 784.90 761.00 770.80 0.0M
2021-10-13 770.00 780.05 764.00 772.70 0.0M
2021-10-12 765.80 782.95 760.70 767.95 0.0M
2021-10-11 772.00 789.50 754.10 761.95 0.0M
2021-10-08 785.25 797.00 768.05 770.70 0.0M
2021-10-07 753.20 819.00 753.20 781.30 0.0M
2021-10-06 769.00 772.55 740.70 746.20 0.0M
2021-10-05 771.40 779.80 765.40 768.70 0.0M
2021-10-04 797.70 805.00 765.00 769.50 0.0M
2021-10-01 765.45 800.00 752.60 775.80 0.0M
2021-09-30 781.00 790.75 761.05 764.65 0.0M
2021-09-29 769.50 781.00 760.00 770.00 0.1M
2021-09-28 774.00 785.00 756.50 766.00 0.0M
2021-09-27 777.45 784.75 763.00 770.80 0.0M
2021-09-24 791.70 795.00 770.00 773.40 0.0M
2021-09-23 792.00 813.70 772.85 783.65 0.0M
2021-09-22 792.00 800.00 777.70 785.05 0.0M
2021-09-21 785.00 794.90 775.00 791.60 0.0M
2021-09-20 819.50 832.50 786.10 790.00 0.0M
2021-09-17 807.90 834.00 793.15 822.95 0.1M
2021-09-16 794.00 820.00 785.95 801.90 0.0M
2021-09-15 793.00 830.00 783.00 793.60 0.0M
2021-09-14 799.40 802.50 785.10 792.15 0.0M
2021-09-13 825.00 825.00 787.25 792.30 0.0M
2021-09-09 820.00 831.90 806.45 811.60 0.0M
2021-09-08 829.95 837.00 811.75 825.00 0.0M
2021-09-07 813.95 842.90 791.45 831.75 0.0M
2021-09-06 822.00 822.00 799.60 803.40 0.0M
2021-09-03 809.00 841.00 791.95 812.70 0.0M
2021-09-02 792.90 799.00 775.00 787.05 0.0M
2021-09-01 801.00 820.00 782.95 788.25 0.0M
2021-08-31 786.00 825.00 778.40 800.85 0.0M
2021-08-30 780.05 795.55 778.85 785.85 0.0M
2021-08-27 782.15 784.20 772.05 778.65 0.0M
2021-08-26 782.55 799.00 761.40 782.40 0.0M
2021-08-25 788.75 790.00 777.05 780.95 0.0M
2021-08-24 770.00 785.00 731.25 771.20 0.0M
2021-08-23 760.00 794.95 730.05 773.35 0.0M
2021-08-20 780.20 813.65 744.00 763.45 0.0M
2021-08-18 830.05 837.40 784.45 790.75 0.0M
2021-08-17 835.95 847.60 820.10 829.45 0.0M
2021-08-16 875.75 875.75 816.75 827.75 0.0M
2021-08-13 918.00 930.00 850.05 867.80 0.1M
2021-08-12 825.00 910.00 821.75 897.95 0.1M
2021-08-11 805.05 831.60 757.25 819.35 0.1M
2021-08-10 850.05 907.85 773.80 814.75 0.1M
2021-08-09 862.80 949.00 841.55 858.70 0.2M
2021-08-06 756.00 865.95 729.00 840.60 0.2M
2021-08-05 795.95 795.95 750.15 775.70 0.0M
2021-08-04 790.50 810.00 781.35 789.95 0.0M
2021-08-03 810.70 816.50 788.30 793.30 0.0M
2021-08-02 802.85 817.05 788.05 803.35 0.0M
2021-07-30 810.00 813.00 790.15 795.40 0.0M
2021-07-29 835.00 835.00 805.15 811.55 0.0M
2021-07-28 832.90 833.05 780.10 815.75 0.0M
2021-07-27 824.85 836.00 818.65 825.10 0.0M
2021-07-26 827.95 848.00 813.00 816.85 0.0M
2021-07-23 817.00 835.95 799.00 820.45 0.0M
2021-07-22 844.35 844.35 790.10 809.50 0.0M
2021-07-20 785.00 854.70 756.40 812.60 0.1M
2021-07-19 802.95 805.00 763.30 774.85 0.0M
2021-07-16 786.00 810.15 775.60 800.75 0.0M
2021-07-15 820.00 830.00 781.00 786.35 0.1M
2021-07-14 715.00 853.85 715.00 817.70 0.6M
2021-07-13 702.00 719.80 690.25 711.55 0.1M
2021-07-12 670.80 705.00 660.15 690.55 0.0M
2021-07-09 681.00 695.00 665.20 670.80 0.0M
2021-07-08 686.00 710.00 676.00 681.00 0.0M
2021-07-07 690.00 698.00 652.15 679.30 0.1M
2021-07-06 705.00 730.00 675.25 684.35 0.1M
2021-07-05 774.00 774.00 708.35 712.10 0.2M
2021-07-02 650.00 760.50 645.00 760.50 0.5M
2021-07-01 592.35 643.50 580.05 633.75 0.1M
2021-06-30 565.00 600.00 565.00 585.35 0.0M
2021-06-29 560.20 573.25 560.00 564.45 0.0M
2021-06-28 581.25 581.25 558.00 565.45 0.0M
2021-06-25 576.30 590.00 558.05 564.60 0.0M
2021-06-24 564.00 585.00 564.00 578.00 0.0M
2021-06-23 580.00 587.45 563.30 570.55 0.0M
2021-06-22 568.00 576.90 547.35 572.90 0.0M
2021-06-21 554.95 557.00 538.00 551.15 0.0M
2021-06-18 570.00 570.00 544.00 552.90 0.0M
2021-06-17 551.00 570.00 551.00 565.10 0.0M
2021-06-16 567.00 575.05 555.00 556.25 0.0M
2021-06-15 559.75 567.80 551.10 559.80 0.0M
2021-06-14 550.00 561.00 546.05 552.80 0.0M
2021-06-11 565.00 565.00 546.25 554.55 0.0M
2021-06-10 545.00 560.05 545.00 550.70 0.0M
2021-06-09 565.00 565.00 540.20 542.65 0.0M
2021-06-08 579.90 579.90 545.65 552.00 0.0M
2021-06-07 570.00 575.40 556.45 570.55 0.0M
2021-06-04 550.05 566.75 548.90 556.80 0.0M
2021-06-03 562.65 563.00 539.00 556.75 0.0M
2021-06-02 551.00 562.55 540.55 559.05 0.0M
2021-06-01 569.50 569.50 541.15 550.70 0.0M
2021-05-31 551.05 565.00 547.00 556.50 0.0M
2021-05-28 578.45 580.00 540.10 546.65 0.0M
2021-05-27 570.00 583.95 567.05 568.95 0.0M
2021-05-26 593.00 593.00 566.65 568.25 0.0M
2021-05-25 598.45 600.00 571.00 573.05 0.0M
2021-05-24 538.90 608.00 534.95 587.10 0.1M
2021-05-21 530.55 532.10 511.65 524.90 0.0M
2021-05-20 539.15 540.00 522.05 530.55 0.0M
2021-05-19 524.95 533.20 516.15 529.65 0.0M
2021-05-18 527.65 529.00 514.80 518.05 0.0M
2021-05-17 529.70 529.70 506.50 513.55 0.0M
2021-05-14 541.70 541.70 504.95 513.10 0.0M
2021-05-12 544.95 556.70 530.00 531.35 0.0M
2021-05-11 545.00 547.00 528.90 529.85 0.0M
2021-05-10 527.15 547.50 522.05 539.30 0.0M
2021-05-07 559.60 559.65 512.00 521.50 0.0M
2021-05-06 542.00 555.00 529.40 549.70 0.0M
2021-05-05 560.00 575.00 531.00 537.55 0.1M
2021-05-04 480.10 561.00 473.00 546.80 0.2M
2021-05-03 492.05 498.00 467.50 470.65 0.1M
2021-04-30 475.00 482.00 456.50 464.35 0.0M
2021-04-29 481.95 481.95 456.10 473.95 0.0M
2021-04-28 454.00 482.00 448.15 475.45 0.0M
2021-04-27 445.00 449.00 420.00 445.25 0.0M
2021-04-26 425.25 434.35 425.25 432.80 0.0M
2021-04-23 422.80 442.50 420.20 425.25 0.0M
2021-04-22 423.00 434.30 420.00 429.70 0.0M
2021-04-20 420.05 430.50 416.05 426.95 0.0M
2021-04-19 414.05 423.00 414.00 417.80 0.0M
2021-04-16 425.50 440.00 425.35 427.95 0.0M
2021-04-15 426.00 429.95 417.85 423.65 0.0M
2021-04-13 420.05 440.65 420.05 430.50 0.0M
2021-04-12 455.50 455.50 417.70 421.30 0.0M
2021-04-09 458.65 464.00 451.05 456.05 0.0M
2021-04-08 468.95 478.55 457.00 464.00 0.0M
2021-04-07 457.15 469.00 450.90 462.10 0.0M
2021-04-06 421.35 464.00 414.75 457.15 0.0M
2021-04-05 435.10 435.10 409.00 415.90 0.0M
2021-04-01 434.00 440.00 428.00 430.80 0.0M
2021-03-31 431.85 449.70 419.00 424.25 0.0M
2021-03-30 430.00 448.00 422.00 424.50 0.0M
2021-03-26 471.50 478.00 420.00 427.50 0.1M
2021-03-25 489.00 489.00 463.20 468.40 0.0M
2021-03-24 506.45 511.45 485.00 489.95 0.0M
2021-03-23 491.00 523.60 489.35 506.50 0.0M
2021-03-22 500.00 514.20 481.00 489.50 0.1M
2021-03-19 422.80 501.60 401.65 501.60 0.2M
2021-03-18 440.90 440.90 407.00 418.00 0.0M
2021-03-17 447.60 447.60 429.05 431.70 0.0M
2021-03-16 449.50 450.30 440.95 443.15 0.0M
2021-03-15 455.15 459.55 430.05 446.95 0.0M
2021-03-12 461.00 461.35 448.00 454.10 0.0M
2021-03-10 455.05 463.55 440.00 458.60 0.0M
2021-03-09 456.95 461.15 443.10 452.75 0.0M
2021-03-08 469.95 469.95 453.00 456.20 0.0M
2021-03-05 474.95 475.00 453.05 455.70 0.0M
2021-03-04 473.00 479.00 454.70 473.45 0.0M
2021-03-03 471.00 490.65 460.10 463.65 0.0M
2021-03-02 440.00 476.30 431.00 462.90 0.0M
2021-03-01 418.55 446.05 384.30 435.60 0.0M
2021-02-26 429.00 429.00 418.00 418.50 0.0M
2021-02-25 427.55 430.90 410.45 421.55 0.0M
2021-02-24 425.30 430.00 420.10 422.50 0.0M
2021-02-23 411.00 438.00 408.85 425.95 0.0M
2021-02-22 393.90 420.00 386.65 407.70 0.0M
2021-02-19 407.20 409.40 398.00 402.00 0.0M
2021-02-18 410.00 415.80 403.00 406.75 0.0M
2021-02-17 413.10 419.90 407.00 410.00 0.0M
2021-02-16 429.00 429.00 407.60 411.90 0.0M
2021-02-15 423.90 438.00 406.65 407.95 0.0M
2021-02-12 419.95 428.90 409.95 410.70 0.0M
2021-02-11 426.00 426.00 415.00 418.10 0.0M
2021-02-10 423.05 426.60 415.10 418.10 0.0M
2021-02-09 432.00 434.65 425.05 428.60 0.0M
2021-02-08 426.20 432.00 422.15 428.80 0.0M
2021-02-05 431.55 433.70 421.10 423.70 0.0M
2021-02-04 435.00 435.95 425.35 428.25 0.0M
2021-02-03 429.00 439.75 424.00 429.85 0.0M
2021-02-02 423.70 428.90 416.30 421.40 0.0M
2021-02-01 424.20 425.00 400.00 419.45 0.0M
2021-01-29 429.45 429.45 407.75 410.70 0.0M
2021-01-28 423.95 433.50 411.10 414.80 0.0M
2021-01-27 421.45 424.75 405.00 417.95 0.0M
2021-01-25 425.00 425.00 408.00 415.25 0.0M
2021-01-22 416.70 427.00 412.90 418.35 0.0M
2021-01-21 433.05 439.00 415.20 416.70 0.0M
2021-01-20 447.00 447.50 430.00 433.20 0.0M
2021-01-19 425.00 450.00 425.00 440.25 0.0M
2021-01-18 402.05 427.75 402.05 421.65 0.0M
2021-01-15 405.95 415.65 391.50 402.00 0.0M
2021-01-14 400.00 405.10 385.25 402.35 0.0M
2021-01-13 388.85 424.85 382.55 398.90 0.0M
2021-01-12 365.00 387.00 360.95 378.80 0.0M
2021-01-11 376.00 385.00 355.10 359.40 0.0M
2021-01-08 378.65 384.95 369.00 370.15 0.0M
2021-01-07 385.00 385.00 373.95 378.55 0.0M
2021-01-06 375.00 385.05 352.60 375.90 0.0M
2021-01-05 375.00 376.00 364.95 372.80 0.0M
2021-01-04 381.85 384.95 363.25 373.85 0.0M
2021-01-01 388.00 394.80 365.35 377.10 0.0M