Alfa Transformers Limited (BOM:517546)
India
· Delayed Price · Currency is INR 41.81
-3.09 (-6.88%)
At close: Mar 9, 2026
Alfa Transformers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.50 | 43.50 | 40.00 | 41.81 | 41.81 | -6.88% | 30,491 |
| Mar 6, 2026 | 41.62 | 46.75 | 41.62 | 44.90 | 44.90 | 5.75% | 62,593 |
| Mar 5, 2026 | 41.10 | 45.00 | 41.10 | 42.46 | 42.46 | 1.14% | 11,490 |
| Mar 4, 2026 | 43.26 | 43.26 | 40.11 | 41.98 | 41.98 | -2.96% | 14,621 |
| Mar 2, 2026 | 42.60 | 47.15 | 41.65 | 43.26 | 43.26 | -3.42% | 34,779 |
| Feb 27, 2026 | 47.90 | 48.00 | 44.00 | 44.79 | 44.79 | -2.35% | 38,554 |
| Feb 26, 2026 | 43.04 | 47.05 | 43.02 | 45.87 | 45.87 | 5.52% | 47,052 |
| Feb 25, 2026 | 41.46 | 45.50 | 40.63 | 43.47 | 43.47 | 4.85% | 86,087 |
| Feb 24, 2026 | 43.11 | 44.49 | 40.26 | 41.46 | 41.46 | -5.43% | 41,533 |
| Feb 23, 2026 | 42.90 | 45.00 | 42.00 | 43.84 | 43.84 | 6.69% | 149,150 |
| Feb 20, 2026 | 41.50 | 43.19 | 40.00 | 41.09 | 41.09 | -1.34% | 9,547 |
| Feb 19, 2026 | 42.00 | 43.75 | 41.51 | 41.65 | 41.65 | -0.02% | 9,963 |
| Feb 18, 2026 | 41.00 | 44.80 | 39.17 | 41.66 | 41.66 | 4.15% | 80,193 |
| Feb 17, 2026 | 41.79 | 41.79 | 39.00 | 40.00 | 40.00 | -0.84% | 7,974 |
| Feb 16, 2026 | 38.51 | 41.49 | 38.51 | 40.34 | 40.34 | 2.80% | 10,503 |
| Feb 13, 2026 | 41.30 | 42.73 | 37.10 | 39.24 | 39.24 | -5.94% | 25,370 |
| Feb 12, 2026 | 45.10 | 45.10 | 40.02 | 41.72 | 41.72 | -2.86% | 13,131 |
| Feb 11, 2026 | 44.50 | 46.00 | 42.51 | 42.95 | 42.95 | -3.44% | 38,204 |
| Feb 10, 2026 | 41.58 | 44.80 | 40.40 | 44.48 | 44.48 | 6.97% | 51,227 |
| Feb 9, 2026 | 42.80 | 42.80 | 40.00 | 41.58 | 41.58 | 4.16% | 67,323 |
| Feb 6, 2026 | 36.00 | 41.24 | 35.00 | 39.92 | 39.92 | 10.22% | 37,970 |
| Feb 5, 2026 | 38.10 | 38.90 | 34.61 | 36.22 | 36.22 | -7.70% | 23,464 |
| Feb 4, 2026 | 40.00 | 41.94 | 39.00 | 39.24 | 39.24 | -2.92% | 23,375 |
| Feb 3, 2026 | 44.98 | 44.98 | 39.00 | 40.42 | 40.42 | 3.64% | 91,724 |
| Feb 2, 2026 | 34.00 | 39.32 | 33.61 | 39.00 | 39.00 | 19.01% | 72,417 |
| Feb 1, 2026 | 35.18 | 35.18 | 30.45 | 32.77 | 32.77 | 9.64% | 44,848 |
| Jan 30, 2026 | 30.00 | 30.86 | 28.54 | 29.89 | 29.89 | 0.20% | 8,055 |
| Jan 29, 2026 | 33.00 | 33.00 | 29.00 | 29.83 | 29.83 | -0.20% | 23,211 |
| Jan 28, 2026 | 28.53 | 30.80 | 27.16 | 29.89 | 29.89 | 4.04% | 11,554 |
| Jan 27, 2026 | 31.40 | 31.40 | 27.03 | 28.73 | 28.73 | -1.81% | 15,693 |
| Jan 23, 2026 | 32.00 | 32.00 | 29.01 | 29.26 | 29.26 | -1.12% | 4,749 |
| Jan 22, 2026 | 28.79 | 30.00 | 28.23 | 29.59 | 29.59 | 3.53% | 8,519 |
| Jan 21, 2026 | 29.68 | 29.90 | 28.11 | 28.58 | 28.58 | -4.16% | 15,530 |
| Jan 20, 2026 | 34.59 | 34.59 | 28.30 | 29.82 | 29.82 | -7.16% | 49,452 |
| Jan 19, 2026 | 35.40 | 35.99 | 30.55 | 32.12 | 32.12 | -9.37% | 28,970 |
| Jan 16, 2026 | 35.54 | 36.67 | 34.95 | 35.44 | 35.44 | -1.50% | 11,336 |
| Jan 14, 2026 | 35.52 | 37.25 | 35.51 | 35.98 | 35.98 | -0.08% | 10,395 |
| Jan 13, 2026 | 35.15 | 37.49 | 35.15 | 36.01 | 36.01 | -0.39% | 6,695 |
| Jan 12, 2026 | 36.52 | 38.00 | 35.00 | 36.15 | 36.15 | -3.68% | 16,453 |
| Jan 9, 2026 | 39.99 | 39.99 | 37.15 | 37.53 | 37.53 | -4.26% | 10,523 |
| Jan 8, 2026 | 39.00 | 39.89 | 38.50 | 39.20 | 39.20 | 2.73% | 20,979 |
| Jan 7, 2026 | 39.35 | 39.35 | 37.15 | 38.16 | 38.16 | 1.11% | 8,072 |
| Jan 6, 2026 | 38.08 | 39.64 | 37.12 | 37.74 | 37.74 | -1.33% | 6,281 |
| Jan 5, 2026 | 38.30 | 39.00 | 38.02 | 38.25 | 38.25 | -3.65% | 9,832 |
| Jan 2, 2026 | 38.51 | 40.00 | 38.51 | 39.70 | 39.70 | 1.66% | 4,863 |
| Jan 1, 2026 | 38.97 | 40.00 | 38.50 | 39.05 | 39.05 | -1.81% | 3,889 |
| Dec 31, 2025 | 40.79 | 40.79 | 38.41 | 39.77 | 39.77 | - | 5,325 |
| Dec 30, 2025 | 38.69 | 41.00 | 37.16 | 39.77 | 39.77 | 4.25% | 16,462 |
| Dec 29, 2025 | 36.50 | 41.00 | 36.50 | 38.15 | 38.15 | 0.39% | 19,442 |
| Dec 26, 2025 | 38.98 | 38.98 | 36.35 | 38.00 | 38.00 | 2.37% | 21,409 |
| Dec 24, 2025 | 39.24 | 39.24 | 35.51 | 37.12 | 37.12 | -2.60% | 22,684 |
| Dec 23, 2025 | 38.88 | 40.38 | 35.11 | 38.11 | 38.11 | 1.60% | 24,772 |
| Dec 22, 2025 | 37.01 | 38.79 | 37.01 | 37.51 | 37.51 | 2.29% | 7,446 |
| Dec 19, 2025 | 40.40 | 40.40 | 35.65 | 36.67 | 36.67 | -4.33% | 14,473 |
| Dec 18, 2025 | 39.64 | 39.84 | 38.20 | 38.33 | 38.33 | -2.37% | 4,641 |
| Dec 17, 2025 | 39.15 | 40.50 | 39.00 | 39.26 | 39.26 | 0.93% | 9,678 |
| Dec 16, 2025 | 37.80 | 39.40 | 37.80 | 38.90 | 38.90 | 3.02% | 13,707 |
| Dec 15, 2025 | 41.70 | 41.70 | 35.00 | 37.76 | 37.76 | -7.54% | 28,303 |
| Dec 12, 2025 | 40.58 | 41.41 | 40.00 | 40.84 | 40.84 | 1.74% | 4,314 |
| Dec 11, 2025 | 40.27 | 41.76 | 39.00 | 40.14 | 40.14 | -0.32% | 4,337 |
| Dec 10, 2025 | 39.01 | 41.00 | 39.01 | 40.27 | 40.27 | 2.08% | 5,385 |
| Dec 9, 2025 | 39.94 | 40.00 | 38.70 | 39.45 | 39.45 | -1.20% | 8,570 |
| Dec 8, 2025 | 39.10 | 40.00 | 38.51 | 39.93 | 39.93 | -1.41% | 5,584 |
| Dec 5, 2025 | 41.00 | 41.95 | 40.00 | 40.50 | 40.50 | -0.27% | 3,671 |
| Dec 4, 2025 | 39.02 | 41.30 | 39.00 | 40.61 | 40.61 | 2.06% | 9,304 |
| Dec 3, 2025 | 40.21 | 42.00 | 39.01 | 39.79 | 39.79 | -4.37% | 13,074 |
| Dec 2, 2025 | 42.30 | 42.60 | 40.50 | 41.61 | 41.61 | 1.59% | 10,361 |
| Dec 1, 2025 | 41.60 | 42.70 | 40.10 | 40.96 | 40.96 | -3.51% | 11,036 |
| Nov 28, 2025 | 45.44 | 45.44 | 41.52 | 42.45 | 42.45 | -0.70% | 4,715 |
| Nov 27, 2025 | 45.30 | 46.40 | 42.43 | 42.75 | 42.75 | 1.28% | 9,632 |
| Nov 26, 2025 | 41.17 | 43.40 | 40.99 | 42.21 | 42.21 | -1.10% | 14,737 |
| Nov 25, 2025 | 41.80 | 43.00 | 41.00 | 42.68 | 42.68 | 6.43% | 28,896 |
| Nov 24, 2025 | 46.90 | 47.00 | 39.06 | 40.10 | 40.10 | -13.73% | 87,731 |
| Nov 21, 2025 | 49.52 | 53.00 | 45.21 | 46.48 | 46.48 | -4.26% | 28,889 |
| Nov 20, 2025 | 49.15 | 50.92 | 48.03 | 48.55 | 48.55 | -3.38% | 28,549 |
| Nov 19, 2025 | 50.74 | 51.40 | 50.00 | 50.25 | 50.25 | -0.97% | 13,070 |
| Nov 18, 2025 | 51.00 | 51.50 | 50.35 | 50.74 | 50.74 | -0.45% | 9,249 |
| Nov 17, 2025 | 51.00 | 53.00 | 50.90 | 50.97 | 50.97 | -5.77% | 49,867 |
| Nov 14, 2025 | 50.08 | 56.50 | 50.08 | 54.09 | 54.09 | 5.13% | 28,737 |
| Nov 13, 2025 | 52.66 | 52.89 | 51.01 | 51.45 | 51.45 | -2.06% | 8,354 |
| Nov 12, 2025 | 55.50 | 55.50 | 52.01 | 52.53 | 52.53 | -1.63% | 9,896 |
| Nov 11, 2025 | 55.80 | 55.96 | 53.00 | 53.40 | 53.40 | -1.91% | 4,959 |
| Nov 10, 2025 | 56.79 | 57.50 | 53.31 | 54.44 | 54.44 | 1.23% | 14,101 |
| Nov 7, 2025 | 52.00 | 53.96 | 50.00 | 53.78 | 53.78 | 7.00% | 29,685 |
| Nov 6, 2025 | 52.47 | 52.47 | 50.00 | 50.26 | 50.26 | -4.21% | 15,460 |
| Nov 4, 2025 | 53.80 | 53.99 | 51.58 | 52.47 | 52.47 | -3.28% | 18,413 |
| Nov 3, 2025 | 55.99 | 55.99 | 53.70 | 54.25 | 54.25 | -1.60% | 19,345 |
| Oct 31, 2025 | 58.85 | 58.85 | 54.55 | 55.13 | 55.13 | -1.52% | 10,368 |
| Oct 30, 2025 | 56.98 | 57.30 | 55.02 | 55.98 | 55.98 | 0.02% | 9,802 |
| Oct 29, 2025 | 56.16 | 57.28 | 55.01 | 55.97 | 55.97 | -0.34% | 13,598 |
| Oct 28, 2025 | 57.13 | 57.13 | 55.42 | 56.16 | 56.16 | 0.27% | 4,118 |
| Oct 27, 2025 | 57.42 | 60.00 | 55.50 | 56.01 | 56.01 | -2.46% | 16,207 |
| Oct 24, 2025 | 57.74 | 59.72 | 56.99 | 57.42 | 57.42 | -0.55% | 8,612 |
| Oct 23, 2025 | 61.99 | 62.00 | 57.27 | 57.74 | 57.74 | -0.76% | 21,277 |
| Oct 21, 2025 | 57.94 | 60.00 | 57.04 | 58.18 | 58.18 | 4.87% | 30,451 |
| Oct 20, 2025 | 59.96 | 59.96 | 54.50 | 55.48 | 55.48 | -1.19% | 12,212 |
| Oct 17, 2025 | 54.02 | 57.98 | 52.78 | 56.15 | 56.15 | 3.96% | 26,833 |
| Oct 16, 2025 | 56.00 | 56.06 | 53.50 | 54.01 | 54.01 | -3.55% | 19,352 |
| Oct 15, 2025 | 59.30 | 59.30 | 55.02 | 56.00 | 56.00 | -0.21% | 11,993 |
| Oct 14, 2025 | 57.10 | 57.75 | 54.50 | 56.12 | 56.12 | -0.44% | 6,126 |