Alfa Transformers Limited (BOM:517546)
India
· Delayed Price · Currency is INR 46.58
-1.38 (-2.88%)
At close: Apr 28, 2026
Alfa Transformers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.10 | 48.30 | 46.50 | 46.58 | 46.58 | -2.88% | 6,451 |
| Apr 27, 2026 | 46.30 | 49.30 | 45.60 | 47.96 | 47.96 | 2.00% | 12,021 |
| Apr 24, 2026 | 47.27 | 47.99 | 45.75 | 47.02 | 47.02 | -0.53% | 5,157 |
| Apr 23, 2026 | 48.90 | 50.90 | 46.50 | 47.27 | 47.27 | -1.58% | 45,479 |
| Apr 22, 2026 | 47.43 | 50.97 | 46.04 | 48.03 | 48.03 | 2.41% | 98,004 |
| Apr 21, 2026 | 45.00 | 47.04 | 44.99 | 46.90 | 46.90 | 4.27% | 22,255 |
| Apr 20, 2026 | 45.50 | 46.70 | 43.45 | 44.98 | 44.98 | -0.86% | 13,799 |
| Apr 17, 2026 | 46.08 | 46.69 | 45.00 | 45.37 | 45.37 | -1.54% | 22,721 |
| Apr 16, 2026 | 48.11 | 48.11 | 45.00 | 46.08 | 46.08 | -2.41% | 19,508 |
| Apr 15, 2026 | 46.00 | 47.65 | 46.00 | 47.22 | 47.22 | 3.17% | 13,141 |
| Apr 13, 2026 | 48.00 | 48.00 | 45.11 | 45.77 | 45.77 | -3.23% | 18,616 |
| Apr 10, 2026 | 45.54 | 49.00 | 45.25 | 47.30 | 47.30 | 4.74% | 39,049 |
| Apr 9, 2026 | 46.98 | 47.70 | 44.51 | 45.16 | 45.16 | -2.04% | 43,019 |
| Apr 8, 2026 | 43.00 | 46.98 | 42.00 | 46.10 | 46.10 | 11.84% | 71,858 |
| Apr 7, 2026 | 41.20 | 42.87 | 40.65 | 41.22 | 41.22 | 0.05% | 6,448 |
| Apr 6, 2026 | 39.10 | 42.52 | 39.10 | 41.20 | 41.20 | 1.03% | 13,561 |
| Apr 2, 2026 | 36.61 | 41.20 | 36.61 | 40.78 | 40.78 | 5.21% | 23,054 |
| Apr 1, 2026 | 34.05 | 39.31 | 34.05 | 38.76 | 38.76 | 14.30% | 22,646 |
| Mar 30, 2026 | 35.57 | 37.25 | 33.17 | 33.91 | 33.91 | -9.19% | 31,703 |
| Mar 27, 2026 | 36.32 | 39.75 | 36.32 | 37.34 | 37.34 | -1.79% | 36,090 |
| Mar 25, 2026 | 37.00 | 39.50 | 36.95 | 38.02 | 38.02 | 5.11% | 35,263 |
| Mar 24, 2026 | 37.47 | 39.80 | 34.11 | 36.17 | 36.17 | -3.42% | 46,844 |
| Mar 23, 2026 | 41.02 | 41.22 | 36.50 | 37.45 | 37.45 | -6.86% | 33,851 |
| Mar 20, 2026 | 41.66 | 42.97 | 40.01 | 40.21 | 40.21 | -3.48% | 27,700 |
| Mar 19, 2026 | 43.15 | 43.99 | 40.20 | 41.66 | 41.66 | -5.38% | 32,792 |
| Mar 18, 2026 | 44.50 | 45.40 | 43.00 | 44.03 | 44.03 | -0.05% | 22,629 |
| Mar 17, 2026 | 46.70 | 46.70 | 40.01 | 44.05 | 44.05 | 1.24% | 47,450 |
| Mar 16, 2026 | 44.00 | 45.02 | 42.50 | 43.51 | 43.51 | 0.69% | 16,119 |
| Mar 13, 2026 | 45.50 | 47.00 | 41.20 | 43.21 | 43.21 | -6.69% | 25,391 |
| Mar 12, 2026 | 45.23 | 46.86 | 44.01 | 46.31 | 46.31 | 0.35% | 20,099 |
| Mar 11, 2026 | 44.25 | 46.98 | 44.25 | 46.15 | 46.15 | 5.70% | 68,628 |
| Mar 10, 2026 | 42.00 | 45.50 | 42.00 | 43.66 | 43.66 | 4.42% | 20,515 |
| 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 |