Alstone Textiles (India) Limited (BOM:539277)
India · Delayed Price · Currency is INR 0.1900
0.00 (0.00%)
At close: Jan 23, 2026
Alstone Textiles (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 49,705,660 |
| Jan 22, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 142,091,400 |
| Jan 21, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 73,352,620 |
| Jan 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 34,353,050 |
| Jan 19, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 36,266,170 |
| Jan 16, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 171,354,100 |
| Jan 14, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 83,530,670 |
| Jan 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 7,958,637 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 23,729,930 |
| Jan 9, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 42,655,720 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 61,614,610 |
| Jan 7, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 67,713,120 |
| Jan 6, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 84,746,610 |
| Jan 5, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 251,296,000 |
| Jan 2, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 204,368,200 |
| Jan 1, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 117,507,700 |
| Dec 31, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 197,872,700 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 35,365,730 |
| Dec 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 42,574,580 |
| Dec 26, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 42,471,710 |
| Dec 24, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 50,558,560 |
| Dec 23, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 22,576,211 |
| Dec 22, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 28,626,410 |
| Dec 19, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 19,257,210 |
| Dec 18, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 12,643,660 |
| Dec 17, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 24,401,680 |
| Dec 16, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 15,197,330 |
| Dec 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 28,696,950 |
| Dec 12, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 44,189,320 |
| Dec 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 27,516,630 |
| Dec 10, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 38,604,790 |
| Dec 9, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 3.33% | 100,619,400 |
| Dec 8, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 37,245,420 |
| Dec 5, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 34,091,490 |
| Dec 4, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 73,170,790 |
| Dec 3, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 20,246,350 |
| Dec 2, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 32,804,330 |
| Dec 1, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 10,503,320 |
| Nov 28, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 12,498,090 |
| Nov 27, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | - | 26,329,280 |
| Nov 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 3,575,403 |
| Nov 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 7,433,662 |
| Nov 24, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 24,525,450 |
| Nov 21, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 48,168,380 |
| Nov 20, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 2.86% | 46,595,110 |
| Nov 19, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 96,206,290 |
| Nov 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.03% | 3,979,612 |
| Nov 17, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 9,245,962 |
| Nov 14, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 3.23% | 81,800,250 |
| Nov 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 19,284,720 |