Alpine Texworld Limited (NSE:ALPINETEX)
India · Delayed Price · Currency is INR 46.63
-1.17 (-2.45%)
At close: Oct 1, 2026
Alpine Texworld Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 48.37 | 48.37 | 45.50 | 46.63 | 46.63 | -2.45% | 144,287 |
| Sep 30, 2026 | 49.70 | 49.70 | 47.53 | 47.80 | 47.80 | -2.35% | 111,760 |
| Sep 29, 2026 | 48.36 | 50.95 | 47.22 | 48.95 | 48.95 | 1.22% | 170,617 |
| Sep 28, 2026 | 49.88 | 49.88 | 48.00 | 48.36 | 48.36 | -1.43% | 212,831 |
| Sep 25, 2026 | 51.79 | 51.91 | 48.45 | 49.06 | 49.06 | -3.14% | 466,758 |
| Sep 24, 2026 | 52.46 | 52.46 | 50.00 | 50.65 | 50.65 | -3.41% | 290,128 |
| Sep 23, 2026 | 52.36 | 53.69 | 51.45 | 52.44 | 52.44 | 0.15% | 229,195 |
| Sep 22, 2026 | 52.75 | 53.90 | 51.95 | 52.36 | 52.36 | 0.48% | 196,992 |
| Sep 21, 2026 | 52.73 | 54.39 | 51.34 | 52.11 | 52.11 | -1.04% | 228,368 |
| Sep 18, 2026 | 52.05 | 54.00 | 52.05 | 52.66 | 52.66 | -0.45% | 133,099 |
| Sep 17, 2026 | 53.75 | 55.25 | 52.42 | 52.90 | 52.90 | 1.09% | 117,350 |
| Sep 16, 2026 | 54.80 | 55.18 | 49.15 | 52.33 | 52.33 | -4.30% | 340,439 |
| Sep 15, 2026 | 57.11 | 57.39 | 53.50 | 54.68 | 54.68 | -4.29% | 94,673 |
| Sep 11, 2026 | 58.50 | 58.50 | 56.35 | 57.13 | 57.13 | -1.87% | 94,740 |
| Sep 10, 2026 | 59.63 | 60.00 | 57.22 | 58.22 | 58.22 | -2.36% | 125,778 |
| Sep 9, 2026 | 61.95 | 62.90 | 57.80 | 59.63 | 59.63 | -4.74% | 195,019 |
| Sep 8, 2026 | 63.17 | 64.75 | 62.00 | 62.60 | 62.60 | -0.90% | 266,877 |
| Sep 7, 2026 | 57.88 | 64.90 | 53.82 | 63.17 | 63.17 | 9.37% | 1,259,777 |
| Sep 4, 2026 | 57.60 | 58.95 | 55.60 | 57.76 | 57.76 | 1.03% | 337,604 |
| Sep 3, 2026 | 51.12 | 59.34 | 51.12 | 57.17 | 57.17 | 11.90% | 1,147,753 |
| Sep 2, 2026 | 51.69 | 52.38 | 50.46 | 51.09 | 51.09 | -1.66% | 293,413 |
| Sep 1, 2026 | 53.40 | 54.30 | 51.50 | 51.95 | 51.95 | -3.11% | 163,406 |
| Aug 31, 2026 | 55.16 | 55.99 | 53.20 | 53.62 | 53.62 | -2.79% | 160,355 |
| Aug 28, 2026 | 55.91 | 56.79 | 54.50 | 55.16 | 55.16 | -0.92% | 201,803 |
| Aug 27, 2026 | 56.08 | 56.49 | 55.35 | 55.67 | 55.67 | -0.18% | 124,399 |
| Aug 26, 2026 | 54.60 | 57.63 | 54.60 | 55.77 | 55.77 | -0.13% | 174,554 |
| Aug 25, 2026 | 56.94 | 57.29 | 55.55 | 55.84 | 55.84 | -2.60% | 135,275 |
| Aug 24, 2026 | 58.51 | 60.05 | 57.00 | 57.33 | 57.33 | -2.00% | 155,730 |
| Aug 21, 2026 | 59.10 | 59.94 | 58.10 | 58.50 | 58.50 | -1.53% | 109,478 |
| Aug 20, 2026 | 58.89 | 60.72 | 58.48 | 59.41 | 59.41 | 0.90% | 204,554 |
| Aug 19, 2026 | 60.77 | 61.90 | 58.51 | 58.88 | 58.88 | -2.61% | 175,751 |
| Aug 18, 2026 | 56.55 | 63.56 | 56.55 | 60.46 | 60.46 | 5.81% | 561,798 |
| Aug 17, 2026 | 56.87 | 58.34 | 55.25 | 57.14 | 57.14 | -2.49% | 398,391 |
| Aug 14, 2026 | 60.00 | 61.99 | 58.49 | 58.60 | 58.60 | -2.79% | 300,193 |
| Aug 13, 2026 | 61.62 | 62.49 | 60.00 | 60.28 | 60.28 | -2.17% | 239,862 |
| Aug 12, 2026 | 62.30 | 63.00 | 60.80 | 61.62 | 61.62 | -1.04% | 202,684 |
| Aug 11, 2026 | 63.74 | 64.00 | 62.05 | 62.27 | 62.27 | -2.31% | 221,443 |
| Aug 10, 2026 | 63.01 | 66.88 | 63.01 | 63.74 | 63.74 | 0.74% | 265,756 |
| Aug 7, 2026 | 65.30 | 66.00 | 63.02 | 63.27 | 63.27 | -4.50% | 320,989 |
| Aug 6, 2026 | 67.85 | 68.85 | 66.00 | 66.25 | 66.25 | -2.31% | 283,168 |
| Aug 5, 2026 | 67.35 | 70.30 | 67.35 | 67.82 | 67.82 | -0.32% | 451,098 |
| Aug 4, 2026 | 70.44 | 71.14 | 67.67 | 68.04 | 68.04 | -5.08% | 540,802 |
| Aug 3, 2026 | 71.30 | 74.50 | 69.50 | 71.68 | 71.68 | -2.01% | 456,767 |
| Jul 31, 2026 | 66.21 | 73.17 | 66.21 | 73.15 | 73.15 | 4.96% | 883,062 |
| Jul 30, 2026 | 69.69 | 72.50 | 69.69 | 69.69 | 69.69 | -4.99% | 637,522 |
| Jul 29, 2026 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | -5.00% | 84,594 |
| Jul 28, 2026 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | -5.00% | 45,620 |
| Jul 27, 2026 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | -4.99% | 49,122 |
| Jul 24, 2026 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | -5.00% | 48,238 |
| Jul 23, 2026 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | -4.99% | 47,934 |