Alstone Textiles (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	0.60	0.61	0.59	0.60	0.60	-	2,703,763
Sep 5, 2025	0.62	0.62	0.58	0.60	0.60	-3.23%	4,566,732
Sep 4, 2025	0.57	0.65	0.56	0.62	0.62	8.77%	9,522,295
Sep 3, 2025	0.64	0.64	0.56	0.57	0.57	-9.52%	9,504,011
Sep 2, 2025	0.64	0.64	0.58	0.63	0.63	-	10,508,180
Sep 1, 2025	0.64	0.67	0.63	0.63	0.63	-	9,036,934
Aug 29, 2025	0.53	0.63	0.53	0.63	0.63	18.87%	50,749,510
Aug 28, 2025	0.55	0.55	0.53	0.53	0.53	-3.64%	2,152,582
Aug 26, 2025	0.55	0.55	0.53	0.55	0.55	1.85%	9,366,797
Aug 25, 2025	0.55	0.55	0.54	0.54	0.54	-	2,770,765
Aug 22, 2025	0.53	0.57	0.52	0.54	0.54	1.89%	11,328,070
Aug 21, 2025	0.55	0.55	0.52	0.53	0.53	-3.64%	5,368,836
Aug 20, 2025	0.54	0.55	0.53	0.55	0.55	3.77%	2,830,579
Aug 19, 2025	0.54	0.55	0.52	0.53	0.53	-1.85%	5,218,973
Aug 18, 2025	0.55	0.56	0.54	0.54	0.54	-1.82%	3,687,051
Aug 14, 2025	0.56	0.57	0.54	0.55	0.55	-1.79%	5,954,703
Aug 13, 2025	0.57	0.59	0.54	0.56	0.56	-	21,061,570
Aug 12, 2025	0.56	0.57	0.55	0.56	0.56	1.82%	2,963,651
Aug 11, 2025	0.55	0.56	0.54	0.55	0.55	-	2,581,932
Aug 8, 2025	0.56	0.56	0.54	0.55	0.55	-1.79%	4,073,226
Aug 7, 2025	0.55	0.57	0.55	0.56	0.56	-	2,691,631
Aug 6, 2025	0.59	0.59	0.55	0.56	0.56	-5.08%	5,534,624
Aug 5, 2025	0.59	0.60	0.57	0.59	0.59	-	4,043,969
Aug 4, 2025	0.53	0.60	0.53	0.59	0.59	9.26%	14,342,270
Aug 1, 2025	0.53	0.55	0.53	0.54	0.54	-	3,807,378
Jul 31, 2025	0.55	0.55	0.52	0.54	0.54	-1.82%	4,986,727
Jul 30, 2025	0.55	0.56	0.54	0.55	0.55	-1.79%	3,339,027
Jul 29, 2025	0.56	0.56	0.55	0.56	0.56	-	1,688,835
Jul 28, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	2,247,264
Jul 25, 2025	0.55	0.56	0.55	0.55	0.55	-	2,432,921
Jul 24, 2025	0.57	0.57	0.55	0.55	0.55	-3.51%	7,947,923
Jul 23, 2025	0.57	0.58	0.56	0.57	0.57	-	6,399,837
Jul 22, 2025	0.57	0.57	0.56	0.57	0.57	-	2,066,489
Jul 21, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	2,765,055
Jul 18, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	3,013,664
Jul 17, 2025	0.57	0.57	0.56	0.57	0.57	-	2,860,776
Jul 16, 2025	0.57	0.57	0.56	0.57	0.57	-	2,699,544
Jul 15, 2025	0.56	0.57	0.56	0.57	0.57	-	2,812,856
Jul 14, 2025	0.57	0.57	0.56	0.57	0.57	-	3,470,044
Jul 11, 2025	0.57	0.58	0.55	0.57	0.57	-	7,234,035
Jul 10, 2025	0.58	0.58	0.55	0.57	0.57	-1.72%	17,223,210
Jul 9, 2025	0.58	0.59	0.57	0.58	0.58	-	3,479,806
Jul 8, 2025	0.58	0.59	0.57	0.58	0.58	-	6,070,592
Jul 7, 2025	0.58	0.59	0.57	0.58	0.58	-	7,152,268
Jul 4, 2025	0.58	0.59	0.57	0.58	0.58	-1.69%	8,287,595
Jul 3, 2025	0.58	0.59	0.58	0.59	0.59	1.72%	3,554,321
Jul 2, 2025	0.59	0.59	0.57	0.58	0.58	-	5,396,594
Jul 1, 2025	0.59	0.60	0.58	0.58	0.58	-1.69%	4,828,697
Jun 30, 2025	0.58	0.60	0.58	0.59	0.59	-	8,404,151
Jun 27, 2025	0.58	0.59	0.58	0.59	0.59	-	2,610,046