Alpine Texworld Limited (BOM:544825)
India · Delayed Price · Currency is INR 59.74
+0.99 (1.69%)
At close: Aug 20, 2026
BOM:544825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 59.16 | 59.75 | 58.26 | 58.59 | 58.59 | -1.93% | 27,918 |
| Aug 20, 2026 | 59.90 | 60.45 | 58.47 | 59.74 | 59.74 | 1.69% | 33,757 |
| Aug 19, 2026 | 60.79 | 61.15 | 58.50 | 58.75 | 58.75 | -2.89% | 46,021 |
| Aug 18, 2026 | 56.99 | 63.00 | 56.99 | 60.50 | 60.50 | 5.94% | 54,941 |
| Aug 17, 2026 | 58.00 | 58.26 | 55.17 | 57.11 | 57.11 | -2.54% | 83,064 |
| Aug 14, 2026 | 60.00 | 61.74 | 58.46 | 58.60 | 58.60 | -2.51% | 48,265 |
| Aug 13, 2026 | 61.50 | 62.81 | 60.00 | 60.11 | 60.11 | -2.47% | 47,755 |
| Aug 12, 2026 | 62.75 | 63.38 | 60.81 | 61.63 | 61.63 | -0.92% | 34,097 |
| Aug 11, 2026 | 63.06 | 63.94 | 62.00 | 62.20 | 62.20 | -2.42% | 40,144 |
| Aug 10, 2026 | 63.47 | 66.67 | 63.27 | 63.74 | 63.74 | 0.84% | 32,913 |
| Aug 7, 2026 | 65.12 | 66.00 | 63.00 | 63.21 | 63.21 | -4.59% | 75,662 |
| Aug 6, 2026 | 67.50 | 69.09 | 66.00 | 66.25 | 66.25 | -2.33% | 78,117 |
| Aug 5, 2026 | 68.00 | 70.00 | 67.53 | 67.83 | 67.83 | -0.25% | 47,680 |
| Aug 4, 2026 | 70.36 | 70.93 | 67.62 | 68.00 | 68.00 | -4.41% | 42,858 |
| Aug 3, 2026 | 70.60 | 73.90 | 69.54 | 71.14 | 71.14 | -2.81% | 145,162 |
| Jul 31, 2026 | 66.35 | 73.25 | 66.35 | 73.20 | 73.20 | 4.87% | 296,133 |
| Jul 30, 2026 | 69.80 | 71.65 | 69.80 | 69.80 | 69.80 | -4.97% | 181,501 |
| Jul 29, 2026 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | -4.98% | 3,967 |
| Jul 28, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -4.98% | 5,492 |
| Jul 27, 2026 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | -4.96% | 7,703 |
| Jul 24, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -4.99% | 5,968 |
| Jul 23, 2026 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | -4.96% | 4,581 |
| Jul 22, 2026 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | -4.96% | 3,596 |