Alstone Textiles (India) Limited (BOM:539277)
India · Delayed Price · Currency is INR 0.1400
+0.0100 (7.69%)
At close: Apr 22, 2026
Alstone Textiles (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 195,974,414 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 43,129,990 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 24,998,920 |
| Apr 17, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 141,889,300 |
| Apr 16, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 136,649,600 |
| Apr 15, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 165,933,800 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 71,977,590 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 49,024,950 |
| Apr 9, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 257,994,600 |
| Apr 8, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 467,889,600 |
| Apr 7, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 54,369,090 |
| Apr 6, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 179,119,200 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 213,733,825 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 293,414,800 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 204,384,300 |
| Mar 27, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 209,984,100 |
| Mar 25, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 226,106,900 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 124,297,800 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 14,818,120 |
| Mar 20, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 40,706,500 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 31,775,030 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 24,072,900 |
| Mar 17, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 7.14% | 21,970,220 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 16,443,080 |
| Mar 13, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 24,494,560 |
| Mar 12, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 41,441,000 |
| Mar 11, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 43,530,191 |
| Mar 10, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 42,748,010 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 28,449,940 |
| 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 |