Alfa Ica (India) Limited (BOM:530973)
India
· Delayed Price · Currency is INR 73.01
-3.62 (-4.72%)
At close: Apr 27, 2026
Alfa Ica (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 72.00 | 72.65 | 72.00 | 72.65 | 72.65 | -0.49% | 29 |
| Apr 27, 2026 | 77.39 | 77.39 | 72.80 | 73.01 | 73.01 | -4.72% | 609 |
| Apr 24, 2026 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 4.96% | 68 |
| Apr 23, 2026 | 72.96 | 80.64 | 72.96 | 73.01 | 73.01 | -4.93% | 90 |
| Apr 22, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - | 42 |
| Apr 21, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -4.48% | 45 |
| Apr 20, 2026 | 80.43 | 80.43 | 80.40 | 80.40 | 80.40 | 4.96% | 18 |
| Apr 17, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - | 9 |
| Apr 16, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -4.31% | 6 |
| Apr 15, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - | 187 |
| Apr 13, 2026 | 81.00 | 81.00 | 80.00 | 80.05 | 80.05 | -1.17% | 197 |
| Apr 10, 2026 | 75.00 | 81.00 | 75.00 | 81.00 | 81.00 | 4.31% | 209 |
| Apr 8, 2026 | 80.73 | 83.30 | 76.80 | 77.65 | 77.65 | -3.82% | 2,239 |
| Apr 7, 2026 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 2.00% | 1 |
| Apr 2, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - | 20 |
| Apr 1, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -1.98% | 309 |
| Mar 27, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - | 90 |
| Mar 25, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -5.00% | 128 |
| Mar 24, 2026 | 78.81 | 85.00 | 78.81 | 85.00 | 85.00 | 2.47% | 101 |
| Mar 19, 2026 | 85.40 | 85.40 | 82.95 | 82.95 | 82.95 | 1.78% | 7 |
| Mar 18, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.01% | 5 |
| Mar 13, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | -4.99% | 10 |
| Mar 12, 2026 | 81.51 | 85.79 | 81.51 | 85.79 | 85.79 | -0.01% | 527 |
| Mar 11, 2026 | 87.70 | 87.70 | 81.66 | 85.80 | 85.80 | -0.17% | 386 |
| Mar 10, 2026 | 79.50 | 86.00 | 79.50 | 85.95 | 85.95 | 8.11% | 1,007 |
| Mar 6, 2026 | 74.03 | 81.00 | 74.03 | 79.50 | 79.50 | 6.85% | 720 |
| Mar 4, 2026 | 73.99 | 74.50 | 71.99 | 74.40 | 74.40 | 9.77% | 1,596 |
| Mar 2, 2026 | 75.30 | 75.30 | 67.78 | 67.78 | 67.78 | -9.99% | 22 |
| Feb 27, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -5.88% | 2 |
| Feb 26, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 5.36% | 1 |
| Feb 25, 2026 | 75.05 | 84.00 | 74.00 | 75.93 | 75.93 | -1.67% | 225 |
| Feb 24, 2026 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - | 50 |
| Feb 23, 2026 | 89.99 | 89.99 | 77.21 | 77.22 | 77.22 | -6.28% | 1,273 |
| Feb 20, 2026 | 81.40 | 82.39 | 78.00 | 82.39 | 82.39 | 10.00% | 2,944 |
| Feb 18, 2026 | 77.00 | 77.00 | 72.03 | 74.90 | 74.90 | 6.98% | 508 |
| Feb 17, 2026 | 75.00 | 75.00 | 70.01 | 70.01 | 70.01 | -4.29% | 248 |
| Feb 16, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 0.04% | 15 |
| Feb 13, 2026 | 73.90 | 73.90 | 71.50 | 73.12 | 73.12 | -7.44% | 132 |
| Feb 12, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | 11 |
| Feb 11, 2026 | 82.85 | 82.85 | 80.00 | 80.00 | 80.00 | - | 103 |
| Feb 10, 2026 | 79.05 | 80.00 | 79.05 | 80.00 | 80.00 | -5.33% | 180 |
| Feb 9, 2026 | 80.20 | 84.50 | 80.20 | 84.50 | 84.50 | 1.81% | 948 |
| Feb 6, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 11 |
| Feb 4, 2026 | 76.00 | 84.79 | 76.00 | 83.00 | 83.00 | 1.59% | 909 |
| Feb 3, 2026 | 83.01 | 85.00 | 80.10 | 81.70 | 81.70 | -3.54% | 142 |
| Feb 2, 2026 | 91.80 | 91.80 | 84.70 | 84.70 | 84.70 | 4.57% | 562 |
| Jan 30, 2026 | 89.80 | 90.99 | 79.00 | 81.00 | 81.00 | 2.53% | 265 |
| Jan 29, 2026 | 77.90 | 79.00 | 77.90 | 79.00 | 79.00 | -1.25% | 101 |
| Jan 28, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.30% | 90 |
| Jan 27, 2026 | 78.00 | 82.75 | 77.00 | 81.88 | 81.88 | -0.15% | 54 |
| Jan 23, 2026 | 81.90 | 83.00 | 81.90 | 82.00 | 82.00 | 6.49% | 334 |
| Jan 22, 2026 | 76.70 | 81.95 | 74.78 | 77.00 | 77.00 | -7.12% | 430 |
| Jan 20, 2026 | 79.35 | 83.00 | 74.30 | 82.90 | 82.90 | -2.23% | 329 |
| Jan 19, 2026 | 75.45 | 84.79 | 75.45 | 84.79 | 84.79 | 12.05% | 4 |
| Jan 16, 2026 | 75.00 | 82.94 | 75.00 | 75.67 | 75.67 | -5.41% | 166 |
| Jan 14, 2026 | 86.75 | 86.75 | 73.15 | 80.00 | 80.00 | 9.36% | 743 |
| Jan 13, 2026 | 74.00 | 74.00 | 73.15 | 73.15 | 73.15 | -6.22% | 105 |
| Jan 12, 2026 | 79.60 | 82.80 | 72.50 | 78.00 | 78.00 | -5.80% | 481 |
| Jan 9, 2026 | 80.45 | 88.98 | 79.60 | 82.80 | 82.80 | -3.72% | 946 |
| Jan 8, 2026 | 86.09 | 86.09 | 84.37 | 86.00 | 86.00 | 1.90% | 12 |
| Jan 7, 2026 | 83.00 | 84.40 | 83.00 | 84.40 | 84.40 | -3.74% | 280 |
| Jan 6, 2026 | 89.00 | 89.00 | 87.68 | 87.68 | 87.68 | 6.19% | 49 |
| Jan 5, 2026 | 80.80 | 87.40 | 77.55 | 82.57 | 82.57 | -7.21% | 837 |
| Jan 2, 2026 | 93.00 | 93.00 | 87.80 | 88.99 | 88.99 | 2.29% | 144 |
| Dec 30, 2025 | 86.70 | 89.00 | 86.70 | 87.00 | 87.00 | 0.23% | 802 |
| Dec 29, 2025 | 87.00 | 87.00 | 80.45 | 86.80 | 86.80 | 0.93% | 45 |
| Dec 26, 2025 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | 0.64% | 28 |
| Dec 24, 2025 | 79.80 | 90.99 | 79.80 | 85.45 | 85.45 | 6.81% | 492 |
| Dec 23, 2025 | 79.50 | 86.08 | 79.50 | 80.00 | 80.00 | -7.94% | 706 |
| Dec 22, 2025 | 82.15 | 87.00 | 82.15 | 86.90 | 86.90 | -0.97% | 42 |
| Dec 19, 2025 | 88.00 | 88.00 | 87.75 | 87.75 | 87.75 | 11.30% | 2 |
| Dec 18, 2025 | 81.00 | 81.00 | 78.10 | 78.84 | 78.84 | -5.01% | 300 |
| Dec 17, 2025 | 83.25 | 83.25 | 82.40 | 83.00 | 83.00 | -6.74% | 4 |
| Dec 16, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.22% | 1 |
| Dec 15, 2025 | 88.24 | 90.00 | 86.00 | 87.93 | 87.93 | 2.14% | 147 |
| Dec 12, 2025 | 86.40 | 86.40 | 83.90 | 86.09 | 86.09 | 14.03% | 1,279 |
| Dec 11, 2025 | 75.20 | 78.00 | 75.20 | 75.50 | 75.50 | 0.40% | 18 |
| Dec 10, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -4.81% | 120 |
| Dec 9, 2025 | 73.15 | 79.45 | 73.15 | 79.00 | 79.00 | -4.93% | 91 |
| Dec 8, 2025 | 83.02 | 83.10 | 83.02 | 83.10 | 83.10 | 0.10% | 178 |
| Dec 5, 2025 | 89.59 | 89.59 | 83.00 | 83.02 | 83.02 | 3.77% | 351 |
| Dec 4, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.24% | 100 |
| Dec 3, 2025 | 75.05 | 79.05 | 75.05 | 79.02 | 79.02 | 0.03% | 24 |
| Dec 2, 2025 | 78.10 | 79.00 | 78.10 | 79.00 | 79.00 | 1.15% | 209 |
| Dec 1, 2025 | 83.00 | 83.00 | 78.10 | 78.10 | 78.10 | -5.73% | 487 |
| Nov 28, 2025 | 83.05 | 85.00 | 82.50 | 82.85 | 82.85 | -5.84% | 1,143 |
| Nov 27, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | 4.12% | 1 |
| Nov 26, 2025 | 94.90 | 94.90 | 81.20 | 84.51 | 84.51 | -2.63% | 71 |
| Nov 25, 2025 | 86.92 | 86.92 | 86.00 | 86.79 | 86.79 | -1.15% | 214 |
| Nov 24, 2025 | 89.75 | 89.75 | 87.80 | 87.80 | 87.80 | 7.52% | 1,004 |
| Nov 21, 2025 | 85.00 | 85.00 | 81.55 | 81.66 | 81.66 | -6.14% | 238 |
| Nov 20, 2025 | 82.00 | 87.89 | 80.05 | 87.00 | 87.00 | 9.50% | 158 |
| Nov 19, 2025 | 90.99 | 90.99 | 75.00 | 79.45 | 79.45 | 3.80% | 1,269 |
| Nov 18, 2025 | 83.00 | 91.00 | 73.55 | 76.54 | 76.54 | -8.88% | 552 |
| Nov 17, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.88% | 31 |
| Nov 14, 2025 | 82.50 | 82.50 | 82.45 | 82.45 | 82.45 | 0.01% | 233 |
| Nov 13, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | - | 24 |
| Nov 12, 2025 | 82.00 | 82.44 | 82.00 | 82.44 | 82.44 | 0.01% | 73 |
| Nov 11, 2025 | 95.00 | 95.00 | 81.01 | 82.43 | 82.43 | -3.02% | 431 |
| Nov 10, 2025 | 82.20 | 85.00 | 82.20 | 85.00 | 85.00 | 3.41% | 118 |