Skip to main content
Alstone Textiles (India) Limited (BOM:539277)
India flag India · Delayed Price · Currency is INR
0.160
+0.010 (6.67%)
At close: Apr 28, 2026

Alstone Textiles (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.170.170.160.160.16-190,165,131
Apr 28, 20260.150.160.150.160.166.67%280,183,000
Apr 27, 20260.140.150.140.150.157.14%150,174,724
Apr 24, 20260.140.140.140.140.14-16,465,910
Apr 23, 20260.140.150.140.140.14-77,661,970
Apr 22, 20260.130.140.130.140.147.69%195,974,414
Apr 21, 20260.130.130.130.130.13-43,129,990
Apr 20, 20260.130.130.130.130.13-24,998,920
Apr 17, 20260.130.140.130.130.13-141,889,300
Apr 16, 20260.130.140.130.130.13-136,649,600
Apr 15, 20260.130.140.130.130.13-165,933,800
Apr 13, 20260.130.130.130.130.13-71,977,590
Apr 10, 20260.130.130.130.130.13-49,024,950
Apr 9, 20260.130.140.130.130.13-257,994,600
Apr 8, 20260.130.140.130.130.13-467,889,600
Apr 7, 20260.130.140.130.130.13-54,369,090
Apr 6, 20260.130.140.130.130.13-179,119,200
Apr 2, 20260.130.130.120.130.138.33%213,733,825
Apr 1, 20260.120.120.110.120.129.09%293,414,800
Mar 30, 20260.110.120.110.110.11-204,384,300
Mar 27, 20260.120.130.110.110.11-8.33%209,984,100
Mar 25, 20260.130.140.120.120.12-7.69%226,106,900
Mar 24, 20260.140.140.130.130.13-7.14%124,297,800
Mar 23, 20260.140.140.130.140.14-14,818,120
Mar 20, 20260.140.150.130.140.14-40,706,500
Mar 19, 20260.150.150.140.140.14-6.67%31,775,030
Mar 18, 20260.150.150.140.150.15-24,072,900
Mar 17, 20260.140.150.130.150.157.14%21,970,220
Mar 16, 20260.140.140.130.140.14-16,443,080
Mar 13, 20260.140.150.130.140.14-24,494,560
Mar 12, 20260.140.150.130.140.14-41,441,000
Mar 11, 20260.140.150.130.140.14-43,530,191
Mar 10, 20260.140.150.130.140.14-42,748,010
Mar 9, 20260.140.140.130.140.14-28,449,940
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