Skip to main content
Alstone Textiles (India) Limited (BOM:539277)
India flag India · Delayed Price · Currency is INR
0.140
0.00 (0.00%)
At close: Mar 9, 2026

Alstone Textiles (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.140.150.140.140.14-6.67%37,296,620
Mar 5, 20260.150.150.140.150.15-29,939,090
Mar 4, 20260.150.150.140.150.15-29,059,870
Mar 2, 20260.150.150.140.150.15-43,999,040
Feb 27, 20260.150.150.140.150.15-22,951,630
Feb 26, 20260.160.160.150.150.15-6.25%53,952,690
Feb 25, 20260.160.160.150.160.166.67%44,827,360
Feb 24, 20260.160.160.150.150.15-6.25%25,240,280
Feb 23, 20260.160.170.150.160.16-52,294,940
Feb 20, 20260.160.170.160.160.16-34,600,780
Feb 19, 20260.160.170.150.160.16-42,921,230
Feb 18, 20260.150.160.150.160.16-16,111,460
Feb 17, 20260.150.160.140.160.166.67%90,947,830
Feb 16, 20260.160.170.150.150.15-6.25%149,855,200
Feb 13, 20260.170.170.160.160.16-5.88%84,033,460
Feb 12, 20260.160.170.150.170.176.25%69,395,340
Feb 11, 20260.170.180.160.160.16-5.88%186,036,900
Feb 10, 20260.190.190.170.170.17-5.56%183,786,700
Feb 9, 20260.170.180.160.180.185.88%43,255,570
Feb 6, 20260.170.170.170.170.17-5.56%33,422,680
Feb 5, 20260.190.190.180.180.18-5.26%36,404,370
Feb 4, 20260.190.200.190.190.19-40,837,450
Feb 3, 20260.200.200.190.190.19-5.00%53,097,610
Feb 2, 20260.190.200.190.200.205.26%33,931,230
Feb 1, 20260.200.200.190.190.19-5.00%103,905,800
Jan 30, 20260.190.200.190.200.205.26%25,808,540
Jan 29, 20260.190.200.190.190.19-50,659,760
Jan 28, 20260.190.190.190.190.19-16,296,620
Jan 27, 20260.190.190.190.190.19-25,014,690
Jan 23, 20260.190.200.190.190.19-49,705,660
Jan 22, 20260.200.210.190.190.19-5.00%142,091,400
Jan 21, 20260.200.210.190.200.20-73,352,620
Jan 20, 20260.210.210.200.200.20-4.76%34,353,050
Jan 19, 20260.200.210.190.210.215.00%36,266,170
Jan 16, 20260.210.220.200.200.20-4.76%171,354,100
Jan 14, 20260.220.220.210.210.21-4.55%83,530,670
Jan 13, 20260.220.220.220.220.22-4.35%7,958,637
Jan 12, 20260.240.240.230.230.23-4.17%23,729,930
Jan 9, 20260.230.240.230.240.244.35%42,655,720
Jan 8, 20260.230.230.220.230.234.55%61,614,610
Jan 7, 20260.210.220.210.220.224.76%67,713,120
Jan 6, 20260.200.210.190.210.215.00%84,746,610
Jan 5, 20260.210.220.200.200.20-4.76%251,296,000
Jan 2, 20260.220.230.210.210.21-4.55%204,368,200
Jan 1, 20260.230.240.220.220.22-4.35%117,507,700
Dec 31, 20250.240.250.230.230.23-4.17%197,872,700
Dec 30, 20250.250.250.240.240.24-4.00%35,365,730
Dec 29, 20250.260.260.250.250.25-3.85%42,574,580
Dec 26, 20250.260.270.260.260.26-3.70%42,471,710
Dec 24, 20250.270.280.270.270.27-3.57%50,558,560
Dec 23, 20250.280.290.280.280.28-3.45%22,576,211
Dec 22, 20250.300.310.290.290.29-3.33%28,626,410
Dec 19, 20250.290.300.290.300.303.45%19,257,210
Dec 18, 20250.300.300.290.290.29-12,643,660
Dec 17, 20250.280.290.270.290.293.57%24,401,680
Dec 16, 20250.270.280.260.280.283.70%15,197,330
Dec 15, 20250.280.280.270.270.27-3.57%28,696,950
Dec 12, 20250.290.300.280.280.28-3.45%44,189,320
Dec 11, 20250.290.290.290.290.29-3.33%27,516,630
Dec 10, 20250.310.320.300.300.30-3.23%38,604,790
Dec 9, 20250.310.310.290.310.313.33%100,619,400
Dec 8, 20250.300.310.290.300.30-37,245,420
Dec 5, 20250.300.310.290.300.30-34,091,490
Dec 4, 20250.300.320.300.300.30-3.23%73,170,790
Dec 3, 20250.320.320.310.310.31-3.13%20,246,350
Dec 2, 20250.320.330.320.320.32-3.03%32,804,330
Dec 1, 20250.340.340.330.330.33-2.94%10,503,320
Nov 28, 20250.340.350.340.340.34-2.86%12,498,090
Nov 27, 20250.340.360.340.350.35-26,329,280
Nov 26, 20250.350.350.350.350.35-2.78%3,575,403
Nov 25, 20250.360.360.360.360.36-2.70%7,433,662
Nov 24, 20250.380.380.370.370.37-24,525,450
Nov 21, 20250.370.370.360.370.372.78%48,168,380
Nov 20, 20250.350.360.340.360.362.86%46,595,110
Nov 19, 20250.350.350.340.350.352.94%96,206,290
Nov 18, 20250.340.340.340.340.343.03%3,979,612
Nov 17, 20250.330.330.320.330.333.13%9,245,962
Nov 14, 20250.300.320.300.320.323.23%81,800,250
Nov 13, 20250.310.310.310.310.31-3.13%19,284,720
Nov 12, 20250.320.320.320.320.32-3.03%12,907,350
Nov 11, 20250.330.330.330.330.33-2.94%8,290,622
Nov 10, 20250.340.350.340.340.34-2.86%69,035,330
Nov 7, 20250.350.350.350.350.35-2.78%11,720,460
Nov 6, 20250.360.360.360.360.36-2.70%12,979,950
Nov 4, 20250.390.390.370.370.37-2.63%179,767,200
Nov 3, 20250.370.380.360.380.382.70%54,687,030
Oct 31, 20250.410.410.370.370.37-9.76%128,989,200
Oct 30, 20250.400.420.390.410.412.50%25,107,940
Oct 29, 20250.440.440.390.400.40-6.98%94,636,640
Oct 28, 20250.420.430.410.430.432.38%19,609,490
Oct 27, 20250.450.460.410.420.42-6.67%63,795,110
Oct 24, 20250.450.450.440.450.45-6,956,381
Oct 23, 20250.450.450.420.450.452.27%23,022,390
Oct 21, 20250.440.460.430.440.44-20,975,950
Oct 20, 20250.440.440.420.440.442.33%20,188,720
Oct 17, 20250.430.430.410.430.43-21,676,730
Oct 16, 20250.480.490.430.430.43-8.51%174,154,600
Oct 15, 20250.480.490.430.470.47-116,024,600
Oct 14, 20250.540.560.470.470.47-9.62%95,583,090
Oct 13, 20250.490.520.470.520.528.33%28,243,500