Alstone Textiles (India) Limited (BOM:539277)
India · Delayed Price · Currency is INR 0.1400
-0.0100 (-6.67%)
At close: Mar 6, 2026
Alstone Textiles (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 37,296,620 |
| Mar 5, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 29,939,090 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 29,059,870 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 43,999,040 |
| Feb 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 22,951,630 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 53,952,690 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 44,827,360 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 25,240,280 |
| Feb 23, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 52,294,940 |
| Feb 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 34,600,780 |
| Feb 19, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 42,921,230 |
| Feb 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 16,111,460 |
| Feb 17, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 90,947,830 |
| Feb 16, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 149,855,200 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 84,033,460 |
| Feb 12, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 69,395,340 |
| Feb 11, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 186,036,900 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 183,786,700 |
| Feb 9, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 43,255,570 |
| Feb 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 33,422,680 |
| Feb 5, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 36,404,370 |
| Feb 4, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 40,837,450 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 53,097,610 |
| Feb 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 33,931,230 |
| Feb 1, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 103,905,800 |
| Jan 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 25,808,540 |
| Jan 29, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 50,659,760 |
| Jan 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 16,296,620 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 25,014,690 |
| 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 |