Alstone Textiles

ALSO
🏛️ india →
0.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 0.74 0.76 0.72 0.75 7.9M
2024-12-30 0.76 0.77 0.74 0.74 6.5M
2024-12-27 0.76 0.77 0.75 0.76 5.4M
2024-12-26 0.78 0.78 0.75 0.76 5.2M
2024-12-24 0.77 0.77 0.76 0.77 3.8M
2024-12-23 0.79 0.80 0.76 0.76 8.3M
2024-12-20 0.77 0.79 0.76 0.77 8.3M
2024-12-19 0.78 0.79 0.76 0.77 7.7M
2024-12-18 0.80 0.80 0.78 0.78 5.4M
2024-12-17 0.80 0.80 0.78 0.79 7.8M
2024-12-16 0.80 0.81 0.79 0.80 7.1M
2024-12-13 0.81 0.81 0.77 0.79 8.3M
2024-12-12 0.83 0.83 0.79 0.80 7.5M
2024-12-11 0.83 0.83 0.80 0.81 8.1M
2024-12-10 0.84 0.86 0.80 0.81 10.1M
2024-12-09 0.78 0.84 0.78 0.82 20.6M
2024-12-06 0.78 0.78 0.77 0.78 6.3M
2024-12-05 0.78 0.78 0.77 0.77 5.5M
2024-12-04 0.78 0.78 0.77 0.77 5.4M
2024-12-03 0.78 0.78 0.76 0.78 6.4M
2024-12-02 0.77 0.78 0.77 0.78 6.2M
2024-11-29 0.77 0.78 0.76 0.77 6.7M
2024-11-28 0.77 0.78 0.76 0.77 6.0M
2024-11-27 0.76 0.78 0.75 0.76 6.4M
2024-11-26 0.76 0.76 0.75 0.76 3.8M
2024-11-25 0.77 0.77 0.75 0.76 6.2M
2024-11-22 0.77 0.77 0.75 0.76 4.8M
2024-11-21 0.78 0.78 0.76 0.77 5.6M
2024-11-19 0.79 0.79 0.76 0.77 5.5M
2024-11-18 0.81 0.81 0.77 0.78 7.3M
2024-11-14 0.78 0.80 0.76 0.79 5.4M
2024-11-13 0.80 0.80 0.76 0.78 9.2M
2024-11-12 0.79 0.82 0.78 0.80 9.3M
2024-11-11 0.83 0.83 0.77 0.78 13.7M
2024-11-08 0.84 0.84 0.82 0.83 8.9M
2024-11-07 0.83 0.84 0.82 0.83 10.5M
2024-11-06 0.83 0.84 0.82 0.83 9.7M
2024-11-05 0.82 0.83 0.81 0.82 11.0M
2024-11-04 0.85 0.87 0.79 0.81 16.0M
2024-11-01 0.82 0.85 0.81 0.83 14.8M
2024-10-31 0.76 0.80 0.75 0.79 12.5M
2024-10-30 0.70 0.76 0.69 0.74 7.6M
2024-10-29 0.71 0.72 0.70 0.70 4.0M
2024-10-28 0.71 0.71 0.68 0.71 6.4M
2024-10-25 0.73 0.73 0.69 0.70 6.0M
2024-10-24 0.70 0.72 0.70 0.71 4.3M
2024-10-23 0.69 0.72 0.66 0.69 6.7M
2024-10-22 0.71 0.72 0.62 0.70 7.0M
2024-10-21 0.74 0.75 0.71 0.71 8.0M
2024-10-18 0.74 0.74 0.73 0.74 4.7M
2024-10-17 0.75 0.75 0.73 0.74 4.8M
2024-10-16 0.77 0.77 0.74 0.75 6.4M
2024-10-15 0.76 0.78 0.75 0.77 4.9M
2024-10-14 0.80 0.81 0.75 0.76 7.8M
2024-10-11 0.77 0.83 0.76 0.79 15.3M
2024-10-10 0.76 0.77 0.75 0.76 5.7M
2024-10-09 0.73 0.76 0.73 0.75 5.8M
2024-10-08 0.71 0.73 0.67 0.72 9.5M
2024-10-07 0.74 0.75 0.70 0.71 9.8M
2024-10-04 0.74 0.75 0.72 0.74 13.3M
2024-10-03 0.75 0.75 0.72 0.73 8.9M
2024-10-01 0.75 0.76 0.74 0.75 7.1M
2024-09-30 0.76 0.77 0.74 0.75 7.2M
2024-09-27 0.75 0.78 0.75 0.76 8.6M
2024-09-26 0.76 0.76 0.75 0.75 5.6M
2024-09-25 0.77 0.77 0.75 0.76 6.0M
2024-09-24 0.77 0.77 0.76 0.76 6.4M
2024-09-23 0.77 0.77 0.76 0.77 8.3M
2024-09-20 0.76 0.78 0.74 0.76 8.4M
2024-09-19 0.78 0.78 0.75 0.76 10.4M
2024-09-18 0.78 0.79 0.77 0.77 6.9M
2024-09-17 0.78 0.79 0.77 0.79 6.4M
2024-09-16 0.80 0.80 0.78 0.78 9.1M
2024-09-13 0.79 0.80 0.78 0.79 7.8M
2024-09-12 0.79 0.80 0.78 0.78 6.9M
2024-09-11 0.80 0.80 0.78 0.79 7.2M
2024-09-10 0.79 0.80 0.78 0.80 9.0M
2024-09-09 0.81 0.81 0.78 0.79 9.8M
2024-09-06 0.80 0.83 0.80 0.80 15.6M
2024-09-05 0.81 0.81 0.79 0.80 10.0M
2024-09-04 0.81 0.82 0.80 0.81 6.4M
2024-09-03 0.81 0.83 0.81 0.82 7.2M
2024-09-02 0.83 0.84 0.81 0.81 9.2M
2024-08-30 0.83 0.84 0.82 0.82 7.5M
2024-08-29 0.85 0.86 0.83 0.83 10.6M
2024-08-28 0.86 0.86 0.84 0.85 8.0M
2024-08-27 0.87 0.88 0.84 0.85 9.1M
2024-08-26 0.91 0.91 0.85 0.86 22.2M
2024-08-23 0.83 0.85 0.82 0.84 12.4M
2024-08-22 0.90 0.91 0.82 0.83 30.3M
2024-08-21 0.80 0.86 0.79 0.85 31.9M
2024-08-20 0.81 0.81 0.79 0.79 8.6M
2024-08-19 0.80 0.81 0.79 0.80 12.9M
2024-08-16 0.81 0.82 0.79 0.79 12.1M
2024-08-14 0.80 0.82 0.79 0.80 14.5M
2024-08-13 0.80 0.81 0.78 0.78 15.2M
2024-08-12 0.81 0.81 0.78 0.79 13.4M
2024-08-09 0.82 0.84 0.79 0.80 11.2M
2024-08-08 0.82 0.84 0.81 0.81 11.8M
2024-08-07 0.81 0.83 0.80 0.81 8.9M
2024-08-06 0.77 0.80 0.77 0.79 16.5M
2024-08-05 0.80 0.80 0.77 0.77 19.6M
2024-08-02 0.82 0.83 0.80 0.81 8.9M
2024-08-01 0.83 0.83 0.81 0.82 11.4M
2024-07-31 0.84 0.84 0.82 0.82 11.6M
2024-07-30 0.86 0.87 0.82 0.83 27.1M
2024-07-29 0.84 0.84 0.82 0.84 22.7M
2024-07-26 0.78 0.80 0.77 0.80 11.3M
2024-07-25 0.78 0.78 0.75 0.77 15.5M
2024-07-24 0.78 0.78 0.76 0.77 13.4M
2024-07-23 0.77 0.79 0.76 0.78 14.6M
2024-07-22 0.79 0.80 0.76 0.77 14.7M
2024-07-19 0.80 0.81 0.78 0.79 13.1M
2024-07-18 0.82 0.82 0.80 0.80 13.9M
2024-07-16 0.82 0.83 0.79 0.81 18.6M
2024-07-15 0.82 0.83 0.80 0.81 21.1M
2024-07-12 0.85 0.86 0.80 0.80 26.5M
2024-07-11 0.78 0.84 0.77 0.83 70.5M
2024-07-10 0.81 0.81 0.81 0.81 5.0M
2024-07-09 0.85 0.85 0.85 0.85 5.6M
2024-07-08 0.93 0.93 0.89 0.89 10.1M
2024-07-05 1.00 1.00 0.93 0.93 50.2M
2024-07-04 0.98 0.98 0.90 0.97 156.2M
2024-07-03 0.94 0.94 0.94 0.94 8.7M
2024-07-02 0.90 0.90 0.90 0.90 11.9M
2024-07-01 0.80 0.82 0.80 0.82 16.7M
2024-06-28 0.70 0.75 0.69 0.75 47.7M
2024-06-27 0.70 0.70 0.69 0.69 10.0M
2024-06-26 0.71 0.71 0.68 0.70 14.1M
2024-06-25 0.71 0.71 0.70 0.70 10.5M
2024-06-24 0.71 0.71 0.70 0.70 11.8M
2024-06-21 0.71 0.71 0.70 0.70 11.3M
2024-06-20 0.71 0.72 0.70 0.70 11.9M
2024-06-19 0.71 0.72 0.70 0.70 13.0M
2024-06-18 0.71 0.73 0.70 0.70 16.5M
2024-06-14 0.70 0.71 0.69 0.70 12.8M
2024-06-13 0.70 0.74 0.69 0.71 15.0M
2024-06-12 0.70 0.70 0.69 0.70 12.5M
2024-06-11 0.69 0.70 0.69 0.69 9.8M
2024-06-10 0.71 0.72 0.69 0.69 13.0M
2024-06-07 0.71 0.72 0.69 0.70 13.9M
2024-06-06 0.67 0.69 0.66 0.69 17.3M
2024-06-05 0.63 0.66 0.62 0.66 12.3M
2024-06-04 0.67 0.67 0.63 0.63 22.6M
2024-06-03 0.66 0.67 0.63 0.66 22.7M
2024-05-31 0.66 0.68 0.63 0.65 25.2M
2024-05-30 0.68 0.69 0.65 0.66 27.7M
2024-05-29 0.70 0.71 0.67 0.68 22.6M
2024-05-28 0.70 0.71 0.66 0.70 24.2M
2024-05-27 0.73 0.74 0.69 0.69 20.8M
2024-05-24 0.76 0.77 0.72 0.72 18.7M
2024-05-23 0.74 0.76 0.73 0.75 12.6M
2024-05-22 0.72 0.74 0.71 0.73 12.3M
2024-05-21 0.70 0.73 0.69 0.72 11.7M
2024-05-18 0.70 0.70 0.69 0.70 2.3M
2024-05-17 0.69 0.70 0.68 0.69 7.3M
2024-05-16 0.69 0.70 0.68 0.69 6.5M
2024-05-15 0.69 0.70 0.68 0.69 9.1M
2024-05-14 0.69 0.69 0.68 0.68 5.5M
2024-05-13 0.69 0.70 0.68 0.68 5.6M
2024-05-10 0.68 0.69 0.68 0.69 4.8M
2024-05-09 0.69 0.70 0.68 0.68 7.3M
2024-05-08 0.68 0.70 0.68 0.68 7.5M
2024-05-07 0.70 0.70 0.67 0.69 11.1M
2024-05-06 0.71 0.71 0.69 0.70 8.6M
2024-05-03 0.71 0.71 0.70 0.70 7.5M
2024-05-02 0.71 0.72 0.70 0.71 8.1M
2024-04-30 0.71 0.72 0.69 0.71 12.6M
2024-04-29 0.71 0.72 0.70 0.71 10.7M
2024-04-26 0.70 0.72 0.70 0.70 6.6M
2024-04-25 0.71 0.72 0.70 0.71 6.5M
2024-04-24 0.72 0.72 0.70 0.71 4.9M
2024-04-23 0.70 0.72 0.69 0.71 6.3M
2024-04-22 0.71 0.72 0.70 0.70 5.1M
2024-04-19 0.71 0.72 0.69 0.71 6.3M
2024-04-18 0.71 0.72 0.70 0.71 5.9M
2024-04-16 0.69 0.72 0.68 0.71 5.6M
2024-04-15 0.72 0.72 0.70 0.70 11.4M
2024-04-12 0.74 0.75 0.72 0.73 6.4M
2024-04-10 0.75 0.76 0.73 0.74 4.5M
2024-04-09 0.77 0.77 0.74 0.75 6.2M
2024-04-08 0.78 0.78 0.74 0.75 7.7M
2024-04-05 0.73 0.76 0.72 0.76 9.4M
2024-04-04 0.74 0.75 0.72 0.73 11.1M
2024-04-03 0.79 0.79 0.74 0.75 11.3M
2024-04-02 0.76 0.77 0.74 0.77 12.6M
2024-04-01 0.71 0.74 0.70 0.74 11.2M
2024-03-28 0.68 0.71 0.66 0.71 12.2M
2024-03-27 0.70 0.70 0.67 0.68 12.6M
2024-03-26 0.74 0.74 0.70 0.70 13.8M
2024-03-22 0.74 0.74 0.70 0.73 13.9M
2024-03-21 0.75 0.77 0.71 0.73 16.3M
2024-03-20 0.80 0.80 0.74 0.74 22.7M
2024-03-19 0.77 0.77 0.75 0.77 7.8M
2024-03-18 0.72 0.74 0.72 0.74 4.7M
2024-03-15 0.69 0.71 0.68 0.71 9.1M
2024-03-14 0.68 0.69 0.65 0.68 12.0M
2024-03-13 0.67 0.70 0.65 0.68 19.8M
2024-03-12 0.69 0.69 0.67 0.67 18.1M
2024-03-11 0.73 0.75 0.70 0.70 19.9M
2024-03-07 0.72 0.73 0.70 0.73 11.8M
2024-03-06 0.76 0.77 0.73 0.73 19.4M
2024-03-05 0.70 0.76 0.70 0.76 49.5M
2024-03-04 0.73 0.73 0.73 0.73 12.3M
2024-03-02 0.76 0.76 0.76 0.76 0.0M
2024-03-01 0.82 0.85 0.80 0.80 38.8M
2024-02-29 0.81 0.88 0.81 0.84 51.6M
2024-02-28 0.85 0.87 0.85 0.85 28.4M
2024-02-27 0.97 0.97 0.89 0.89 65.1M
2024-02-26 0.91 0.93 0.90 0.93 44.8M
2024-02-23 0.81 0.89 0.81 0.89 173.4M
2024-02-22 0.85 0.85 0.85 0.85 7.5M
2024-02-21 0.89 0.94 0.89 0.89 85.4M
2024-02-20 0.93 0.93 0.93 0.93 5.5M
2024-02-19 1.00 1.01 0.97 0.97 13.6M
2024-02-16 1.01 1.05 1.01 1.02 103.9M
2024-02-15 1.03 1.03 1.03 1.03 2.7M
2024-02-14 1.05 1.05 1.05 1.05 1.9M
2024-02-13 1.07 1.07 1.07 1.07 1.5M
2024-02-12 1.09 1.09 1.09 1.09 3.3M
2024-02-09 1.11 1.11 1.11 1.11 2.2M
2024-02-08 1.13 1.13 1.13 1.13 2.1M
2024-02-07 1.15 1.15 1.15 1.15 3.1M
2024-02-06 1.17 1.17 1.17 1.17 3.0M
2024-02-05 1.19 1.19 1.19 1.19 2.8M
2024-02-02 1.21 1.21 1.21 1.21 3.0M
2024-02-01 1.23 1.23 1.23 1.23 2.0M
2024-01-31 1.25 1.25 1.25 1.25 2.6M
2024-01-30 1.27 1.27 1.27 1.27 2.0M
2024-01-29 1.29 1.29 1.29 1.29 2.4M
2024-01-25 1.31 1.31 1.31 1.31 1.3M
2024-01-24 1.33 1.33 1.33 1.33 1.7M
2024-01-23 1.35 1.35 1.35 1.35 2.3M
2024-01-20 1.37 1.37 1.37 1.37 0.0M
2024-01-19 1.39 1.39 1.39 1.39 2.6M
2024-01-18 1.41 1.41 1.41 1.41 1.7M
2024-01-17 1.43 1.43 1.43 1.43 1.7M
2024-01-16 1.45 1.45 1.45 1.45 2.3M
2024-01-15 1.47 1.47 1.47 1.47 4.0M
2024-01-12 1.49 1.49 1.49 1.49 3.6M
2024-01-11 1.52 1.52 1.52 1.52 8.6M
2024-01-10 1.55 1.55 1.55 1.55 22.9M
2024-01-09 1.58 1.58 1.58 1.58 5.2M
2024-01-08 1.51 1.51 1.47 1.51 26.2M
2024-01-05 1.44 1.44 1.41 1.44 49.5M
2024-01-04 1.38 1.38 1.38 1.38 6.2M
2024-01-03 1.32 1.32 1.32 1.32 10.0M
2024-01-02 1.25 1.26 1.24 1.26 12.9M
2024-01-01 1.10 1.20 1.10 1.20 91.6M