Alpine Texworld Limited ALPINETEX

NSE · India · Process Industries

INR 47.26-0.54 (-1.13%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 46.63	-2.45%	INR 48.37	INR 48.37	INR 45.50	144.29K
2026-09-30	INR 47.80	-2.35%	INR 49.70	INR 49.70	INR 47.53	111.76K
2026-09-29	INR 48.95	+1.22%	INR 48.36	INR 50.95	INR 47.22	170.62K
2026-09-28	INR 48.36	-1.43%	INR 49.88	INR 49.88	INR 48.00	212.83K
2026-09-25	INR 49.06	-3.14%	INR 51.79	INR 51.91	INR 48.45	466.76K
2026-09-24	INR 50.65	-3.41%	INR 52.46	INR 52.46	INR 50.00	290.13K
2026-09-23	INR 52.44	+0.15%	INR 52.36	INR 53.69	INR 51.45	229.20K
2026-09-22	INR 52.36	+0.48%	INR 52.75	INR 53.90	INR 51.95	196.99K
2026-09-21	INR 52.11	-1.04%	INR 52.73	INR 54.39	INR 51.34	228.37K
2026-09-18	INR 52.66	-0.45%	INR 52.05	INR 54.00	INR 52.05	133.10K
2026-09-17	INR 52.90	+1.09%	INR 53.75	INR 55.25	INR 52.42	117.35K
2026-09-16	INR 52.33	-4.30%	INR 54.80	INR 55.18	INR 49.15	340.44K
2026-09-15	INR 54.68	-4.29%	INR 57.11	INR 57.39	INR 53.50	94.67K
2026-09-14	INR 57.13	0.00%	INR 57.13	INR 57.13	INR 57.13	0
2026-09-11	INR 57.13	-1.87%	INR 58.50	INR 58.50	INR 56.35	94.74K
2026-09-10	INR 58.22	-2.36%	INR 59.63	INR 60.00	INR 57.22	125.78K
2026-09-09	INR 59.63	-4.74%	INR 61.95	INR 62.90	INR 57.80	195.02K
2026-09-08	INR 62.60	-0.90%	INR 63.17	INR 64.75	INR 62.00	266.88K
2026-09-07	INR 63.17	+9.37%	INR 57.88	INR 64.90	INR 53.82	1.26M
2026-09-04	INR 57.76	+1.03%	INR 57.60	INR 58.95	INR 55.60	337.60K
2026-09-03	INR 57.17	+11.90%	INR 51.12	INR 59.34	INR 51.12	1.15M
2026-09-02	INR 51.09	-1.66%	INR 51.69	INR 52.38	INR 50.46	293.41K
2026-09-01	INR 51.95	-3.11%	INR 53.40	INR 54.30	INR 51.50	163.41K
2026-08-31	INR 53.62	-2.79%	INR 55.16	INR 55.99	INR 53.20	160.36K
2026-08-28	INR 55.16	-0.92%	INR 55.91	INR 56.79	INR 54.50	201.80K
2026-08-27	INR 55.67	-0.18%	INR 56.08	INR 56.49	INR 55.35	124.40K
2026-08-26	INR 55.77	-0.13%	INR 54.60	INR 57.63	INR 54.60	174.55K
2026-08-25	INR 55.84	-2.60%	INR 56.94	INR 57.29	INR 55.55	135.28K
2026-08-24	INR 57.33	-2.00%	INR 58.51	INR 60.05	INR 57.00	155.73K
2026-08-21	INR 58.50	-1.53%	INR 59.10	INR 59.94	INR 58.10	109.48K
2026-08-20	INR 59.41	+0.90%	INR 58.89	INR 60.72	INR 58.48	204.55K
2026-08-19	INR 58.88	-2.61%	INR 60.77	INR 61.90	INR 58.51	175.75K
2026-08-18	INR 60.46	+5.81%	INR 56.55	INR 63.56	INR 56.55	561.80K
2026-08-17	INR 57.14	-2.49%	INR 56.87	INR 58.34	INR 55.25	398.39K
2026-08-14	INR 58.60	-2.79%	INR 60.00	INR 61.99	INR 58.49	300.19K
2026-08-13	INR 60.28	-2.17%	INR 61.62	INR 62.49	INR 60.00	239.86K
2026-08-12	INR 61.62	-1.04%	INR 62.30	INR 63.00	INR 60.80	202.68K
2026-08-11	INR 62.27	-2.31%	INR 63.74	INR 64.00	INR 62.05	221.44K
2026-08-10	INR 63.74	+0.74%	INR 63.01	INR 66.88	INR 63.01	265.76K
2026-08-07	INR 63.27	-4.50%	INR 65.30	INR 66.00	INR 63.02	320.99K
2026-08-06	INR 66.25	-2.31%	INR 67.85	INR 68.85	INR 66.00	283.17K
2026-08-05	INR 67.82	-0.32%	INR 67.35	INR 70.30	INR 67.35	451.10K
2026-08-04	INR 68.04	-5.08%	INR 70.44	INR 71.14	INR 67.67	540.80K
2026-08-03	INR 71.68	-2.01%	INR 71.30	INR 74.50	INR 69.50	456.77K
2026-07-31	INR 73.15	+4.96%	INR 66.21	INR 73.17	INR 66.21	883.06K
2026-07-30	INR 69.69	-4.99%	INR 69.69	INR 72.50	INR 69.69	637.52K
2026-07-29	INR 73.35	-5.00%	INR 73.35	INR 73.35	INR 73.35	84.59K
2026-07-28	INR 77.21	-5.00%	INR 77.21	INR 77.21	INR 77.21	45.62K
2026-07-27	INR 81.27	-4.99%	INR 81.27	INR 81.27	INR 81.27	49.12K
2026-07-24	INR 85.54	-5.00%	INR 85.54	INR 85.54	INR 85.54	48.24K
2026-07-23	INR 90.04	-4.99%	INR 90.04	INR 90.04	INR 90.04	47.93K
2026-07-22	INR 94.77	-4.99%	INR 94.77	INR 94.77	INR 94.77	57.59K
2026-07-21	INR 99.75	—	INR 105.00	INR 105.00	INR 99.75	657.84K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 46.63	-2.45%	INR 48.37	INR 48.37	INR 45.50	144.29K
2026-09-30	INR 47.80	-2.35%	INR 49.70	INR 49.70	INR 47.53	111.76K
2026-09-29	INR 48.95	+1.22%	INR 48.36	INR 50.95	INR 47.22	170.62K
2026-09-28	INR 48.36	-1.43%	INR 49.88	INR 49.88	INR 48.00	212.83K
2026-09-25	INR 49.06	-3.14%	INR 51.79	INR 51.91	INR 48.45	466.76K
2026-09-24	INR 50.65	-3.41%	INR 52.46	INR 52.46	INR 50.00	290.13K
2026-09-23	INR 52.44	+0.15%	INR 52.36	INR 53.69	INR 51.45	229.20K
2026-09-22	INR 52.36	+0.48%	INR 52.75	INR 53.90	INR 51.95	196.99K
2026-09-21	INR 52.11	-1.04%	INR 52.73	INR 54.39	INR 51.34	228.37K
2026-09-18	INR 52.66	-0.45%	INR 52.05	INR 54.00	INR 52.05	133.10K
2026-09-17	INR 52.90	+1.09%	INR 53.75	INR 55.25	INR 52.42	117.35K
2026-09-16	INR 52.33	-4.30%	INR 54.80	INR 55.18	INR 49.15	340.44K
2026-09-15	INR 54.68	-4.29%	INR 57.11	INR 57.39	INR 53.50	94.67K
2026-09-14	INR 57.13	0.00%	INR 57.13	INR 57.13	INR 57.13	0
2026-09-11	INR 57.13	-1.87%	INR 58.50	INR 58.50	INR 56.35	94.74K
2026-09-10	INR 58.22	-2.36%	INR 59.63	INR 60.00	INR 57.22	125.78K
2026-09-09	INR 59.63	-4.74%	INR 61.95	INR 62.90	INR 57.80	195.02K
2026-09-08	INR 62.60	-0.90%	INR 63.17	INR 64.75	INR 62.00	266.88K
2026-09-07	INR 63.17	+9.37%	INR 57.88	INR 64.90	INR 53.82	1.26M
2026-09-04	INR 57.76	+1.03%	INR 57.60	INR 58.95	INR 55.60	337.60K
2026-09-03	INR 57.17	+11.90%	INR 51.12	INR 59.34	INR 51.12	1.15M
2026-09-02	INR 51.09	-1.66%	INR 51.69	INR 52.38	INR 50.46	293.41K
2026-09-01	INR 51.95	-3.11%	INR 53.40	INR 54.30	INR 51.50	163.41K
2026-08-31	INR 53.62	-2.79%	INR 55.16	INR 55.99	INR 53.20	160.36K
2026-08-28	INR 55.16	-0.92%	INR 55.91	INR 56.79	INR 54.50	201.80K
2026-08-27	INR 55.67	-0.18%	INR 56.08	INR 56.49	INR 55.35	124.40K
2026-08-26	INR 55.77	-0.13%	INR 54.60	INR 57.63	INR 54.60	174.55K
2026-08-25	INR 55.84	-2.60%	INR 56.94	INR 57.29	INR 55.55	135.28K
2026-08-24	INR 57.33	-2.00%	INR 58.51	INR 60.05	INR 57.00	155.73K
2026-08-21	INR 58.50	-1.53%	INR 59.10	INR 59.94	INR 58.10	109.48K
2026-08-20	INR 59.41	+0.90%	INR 58.89	INR 60.72	INR 58.48	204.55K
2026-08-19	INR 58.88	-2.61%	INR 60.77	INR 61.90	INR 58.51	175.75K
2026-08-18	INR 60.46	+5.81%	INR 56.55	INR 63.56	INR 56.55	561.80K
2026-08-17	INR 57.14	-2.49%	INR 56.87	INR 58.34	INR 55.25	398.39K
2026-08-14	INR 58.60	-2.79%	INR 60.00	INR 61.99	INR 58.49	300.19K
2026-08-13	INR 60.28	-2.17%	INR 61.62	INR 62.49	INR 60.00	239.86K
2026-08-12	INR 61.62	-1.04%	INR 62.30	INR 63.00	INR 60.80	202.68K
2026-08-11	INR 62.27	-2.31%	INR 63.74	INR 64.00	INR 62.05	221.44K
2026-08-10	INR 63.74	+0.74%	INR 63.01	INR 66.88	INR 63.01	265.76K
2026-08-07	INR 63.27	-4.50%	INR 65.30	INR 66.00	INR 63.02	320.99K
2026-08-06	INR 66.25	-2.31%	INR 67.85	INR 68.85	INR 66.00	283.17K
2026-08-05	INR 67.82	-0.32%	INR 67.35	INR 70.30	INR 67.35	451.10K
2026-08-04	INR 68.04	-5.08%	INR 70.44	INR 71.14	INR 67.67	540.80K
2026-08-03	INR 71.68	-2.01%	INR 71.30	INR 74.50	INR 69.50	456.77K
2026-07-31	INR 73.15	+4.96%	INR 66.21	INR 73.17	INR 66.21	883.06K
2026-07-30	INR 69.69	-4.99%	INR 69.69	INR 72.50	INR 69.69	637.52K
2026-07-29	INR 73.35	-5.00%	INR 73.35	INR 73.35	INR 73.35	84.59K
2026-07-28	INR 77.21	-5.00%	INR 77.21	INR 77.21	INR 77.21	45.62K
2026-07-27	INR 81.27	-4.99%	INR 81.27	INR 81.27	INR 81.27	49.12K
2026-07-24	INR 85.54	-5.00%	INR 85.54	INR 85.54	INR 85.54	48.24K
2026-07-23	INR 90.04	-4.99%	INR 90.04	INR 90.04	INR 90.04	47.93K
2026-07-22	INR 94.77	-4.99%	INR 94.77	INR 94.77	INR 94.77	57.59K
2026-07-21	INR 99.75	—	INR 105.00	INR 105.00	INR 99.75	657.84K