Alfavision Overseas (India) Limited (BOM:531156)
India
· Delayed Price · Currency is INR 5.52
+0.92 (20.00%)
At close: Mar 9, 2026
BOM:531156 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.33 | 4.60 | 3.98 | 4.60 | 4.60 | 19.79% | 46,623 |
| Mar 5, 2026 | 3.85 | 3.85 | 3.83 | 3.84 | 3.84 | 0.26% | 4,765 |
| Mar 4, 2026 | 3.81 | 3.90 | 3.70 | 3.83 | 3.83 | 4.36% | 12,658 |
| Mar 2, 2026 | 4.05 | 4.05 | 3.65 | 3.67 | 3.67 | -8.48% | 28,548 |
| Feb 27, 2026 | 4.15 | 4.24 | 4.01 | 4.01 | 4.01 | -3.37% | 907 |
| Feb 26, 2026 | 4.04 | 4.20 | 3.99 | 4.15 | 4.15 | 3.23% | 2,677 |
| Feb 25, 2026 | 4.15 | 4.36 | 4.01 | 4.02 | 4.02 | -0.50% | 5,486 |
| Feb 24, 2026 | 4.50 | 4.53 | 4.00 | 4.04 | 4.04 | -9.42% | 10,658 |
| Feb 23, 2026 | 4.21 | 4.70 | 4.10 | 4.46 | 4.46 | 7.73% | 4,881 |
| Feb 20, 2026 | 4.15 | 4.28 | 4.11 | 4.14 | 4.14 | - | 2,210 |
| Feb 19, 2026 | 4.14 | 4.28 | 4.11 | 4.14 | 4.14 | 0.49% | 2,386 |
| Feb 18, 2026 | 4.35 | 4.35 | 4.12 | 4.12 | 4.12 | 0.24% | 7,047 |
| Feb 17, 2026 | 4.34 | 4.34 | 4.09 | 4.11 | 4.11 | -1.44% | 8,464 |
| Feb 16, 2026 | 4.26 | 4.40 | 4.11 | 4.17 | 4.17 | -1.88% | 9,201 |
| Feb 13, 2026 | 4.49 | 4.49 | 4.20 | 4.25 | 4.25 | 1.43% | 3,741 |
| Feb 12, 2026 | 4.18 | 4.29 | 4.17 | 4.19 | 4.19 | 0.48% | 6,689 |
| Feb 11, 2026 | 4.17 | 4.38 | 4.15 | 4.17 | 4.17 | 0.48% | 7,789 |
| Feb 10, 2026 | 4.39 | 4.39 | 4.11 | 4.15 | 4.15 | 1.72% | 9,251 |
| Feb 9, 2026 | 4.36 | 4.37 | 4.04 | 4.08 | 4.08 | -2.39% | 18,907 |
| Feb 6, 2026 | 4.39 | 4.39 | 4.04 | 4.18 | 4.18 | 1.21% | 9,801 |
| Feb 5, 2026 | 4.19 | 4.30 | 4.10 | 4.13 | 4.13 | 0.49% | 8,528 |
| Feb 4, 2026 | 5.15 | 5.15 | 4.01 | 4.11 | 4.11 | -14.20% | 75,128 |
| Feb 3, 2026 | 4.64 | 5.14 | 4.64 | 4.79 | 4.79 | 3.23% | 4,519 |
| Feb 2, 2026 | 4.70 | 4.94 | 4.57 | 4.64 | 4.64 | 0.43% | 1,452 |
| Feb 1, 2026 | 5.38 | 5.38 | 4.55 | 4.62 | 4.62 | -4.55% | 1,669 |
| Jan 30, 2026 | 4.97 | 4.97 | 4.84 | 4.84 | 4.84 | -1.22% | 4,064 |
| Jan 29, 2026 | 4.90 | 4.99 | 4.86 | 4.90 | 4.90 | -1.80% | 809 |
| Jan 28, 2026 | 4.90 | 5.10 | 4.90 | 4.99 | 4.99 | 2.04% | 2,541 |
| Jan 27, 2026 | 5.26 | 5.26 | 4.86 | 4.89 | 4.89 | 0.62% | 3,203 |
| Jan 23, 2026 | 5.22 | 5.22 | 4.86 | 4.86 | 4.86 | -0.61% | 3,358 |
| Jan 22, 2026 | 5.30 | 5.30 | 4.86 | 4.89 | 4.89 | -0.20% | 4,841 |
| Jan 21, 2026 | 5.10 | 5.30 | 4.85 | 4.90 | 4.90 | -3.92% | 22,694 |
| Jan 20, 2026 | 5.28 | 5.28 | 5.10 | 5.10 | 5.10 | 2.00% | 2,018 |
| Jan 19, 2026 | 5.04 | 5.47 | 4.99 | 5.00 | 5.00 | 3.09% | 21,356 |
| Jan 16, 2026 | 4.80 | 5.16 | 4.65 | 4.85 | 4.85 | 1.25% | 6,953 |
| Jan 14, 2026 | 5.00 | 5.12 | 4.70 | 4.79 | 4.79 | -4.20% | 7,079 |
| Jan 13, 2026 | 4.76 | 5.05 | 4.76 | 5.00 | 5.00 | 5.26% | 2,544 |
| Jan 12, 2026 | 4.58 | 4.97 | 4.57 | 4.75 | 4.75 | 3.94% | 4,497 |
| Jan 9, 2026 | 5.40 | 5.40 | 4.54 | 4.57 | 4.57 | -11.09% | 54,195 |
| Jan 8, 2026 | 5.10 | 5.37 | 5.10 | 5.14 | 5.14 | -4.81% | 5,309 |
| Jan 7, 2026 | 5.39 | 5.40 | 5.30 | 5.40 | 5.40 | 0.56% | 1,123 |
| Jan 6, 2026 | 5.31 | 5.38 | 5.10 | 5.37 | 5.37 | 5.50% | 3,617 |
| Jan 5, 2026 | 5.39 | 5.40 | 5.08 | 5.09 | 5.09 | 0.20% | 25,454 |
| Jan 2, 2026 | 5.85 | 5.99 | 5.00 | 5.08 | 5.08 | -13.46% | 83,561 |
| Jan 1, 2026 | 5.95 | 5.95 | 5.86 | 5.87 | 5.87 | -1.34% | 514 |
| Dec 31, 2025 | 5.95 | 5.95 | 5.86 | 5.95 | 5.95 | 1.71% | 723 |
| Dec 30, 2025 | 5.90 | 6.00 | 5.85 | 5.85 | 5.85 | -0.85% | 2,502 |
| Dec 29, 2025 | 6.00 | 6.00 | 5.86 | 5.90 | 5.90 | -1.34% | 7,530 |
| Dec 26, 2025 | 6.10 | 6.10 | 5.98 | 5.98 | 5.98 | - | 1,622 |
| Dec 24, 2025 | 6.05 | 6.05 | 5.87 | 5.98 | 5.98 | 0.84% | 8,751 |
| Dec 23, 2025 | 6.05 | 6.05 | 5.93 | 5.93 | 5.93 | 0.17% | 172 |
| Dec 22, 2025 | 5.87 | 6.06 | 5.87 | 5.92 | 5.92 | -2.15% | 2,032 |
| Dec 19, 2025 | 6.05 | 6.10 | 5.89 | 6.05 | 6.05 | 0.67% | 1,257 |
| Dec 18, 2025 | 6.20 | 6.20 | 5.86 | 6.01 | 6.01 | 1.69% | 16,967 |
| Dec 17, 2025 | 6.05 | 6.05 | 5.90 | 5.91 | 5.91 | -1.50% | 347 |
| Dec 16, 2025 | 6.08 | 6.08 | 5.89 | 6.00 | 6.00 | -0.83% | 118 |
| Dec 15, 2025 | 6.05 | 6.05 | 5.88 | 6.05 | 6.05 | 0.67% | 124 |
| Dec 12, 2025 | 5.87 | 6.05 | 5.87 | 6.01 | 6.01 | 1.86% | 536 |
| Dec 11, 2025 | 6.00 | 6.04 | 5.88 | 5.90 | 5.90 | 0.34% | 190 |
| Dec 10, 2025 | 6.05 | 6.05 | 5.86 | 5.88 | 5.88 | -2.16% | 3,721 |
| Dec 9, 2025 | 6.00 | 6.10 | 5.88 | 6.01 | 6.01 | 0.67% | 5,559 |
| Dec 8, 2025 | 6.00 | 6.25 | 5.89 | 5.97 | 5.97 | 1.53% | 2,845 |
| Dec 5, 2025 | 5.98 | 5.98 | 5.86 | 5.88 | 5.88 | 0.34% | 717 |
| Dec 4, 2025 | 5.85 | 5.95 | 5.85 | 5.86 | 5.86 | 0.17% | 106 |
| Dec 3, 2025 | 5.99 | 5.99 | 5.81 | 5.85 | 5.85 | 0.34% | 7,864 |
| Dec 2, 2025 | 5.81 | 6.00 | 5.81 | 5.83 | 5.83 | 0.52% | 458 |
| Dec 1, 2025 | 5.89 | 5.89 | 5.73 | 5.80 | 5.80 | 1.40% | 31,490 |
| Nov 28, 2025 | 5.88 | 5.88 | 5.67 | 5.72 | 5.72 | -0.87% | 32,896 |
| Nov 27, 2025 | 5.70 | 5.80 | 5.70 | 5.77 | 5.77 | 1.23% | 32,436 |
| Nov 26, 2025 | 5.84 | 5.84 | 5.70 | 5.70 | 5.70 | - | 154 |
| Nov 25, 2025 | 5.84 | 5.84 | 5.69 | 5.70 | 5.70 | 0.35% | 113 |
| Nov 24, 2025 | 5.85 | 5.88 | 5.68 | 5.68 | 5.68 | -4.05% | 595 |
| Nov 21, 2025 | 5.81 | 5.97 | 5.67 | 5.92 | 5.92 | 4.41% | 4,144 |
| Nov 20, 2025 | 5.94 | 5.94 | 5.67 | 5.67 | 5.67 | 0.18% | 1,268 |
| Nov 19, 2025 | 5.94 | 5.94 | 5.66 | 5.66 | 5.66 | -1.05% | 1,186 |
| Nov 18, 2025 | 6.08 | 6.08 | 5.66 | 5.72 | 5.72 | -1.04% | 2,354 |
| Nov 17, 2025 | 6.07 | 6.19 | 5.66 | 5.78 | 5.78 | -5.25% | 27,154 |
| Nov 14, 2025 | 6.59 | 6.59 | 6.08 | 6.10 | 6.10 | 0.16% | 354 |
| Nov 13, 2025 | 6.20 | 6.20 | 6.08 | 6.09 | 6.09 | -0.49% | 1,396 |
| Nov 12, 2025 | 6.25 | 6.25 | 6.09 | 6.12 | 6.12 | - | 1,071 |
| Nov 11, 2025 | 6.12 | 6.12 | 6.10 | 6.12 | 6.12 | - | 1,015 |
| Nov 10, 2025 | 6.38 | 6.38 | 6.11 | 6.12 | 6.12 | -0.49% | 1,404 |
| Nov 7, 2025 | 6.30 | 6.30 | 6.08 | 6.15 | 6.15 | 0.49% | 4,847 |
| Nov 6, 2025 | 6.33 | 6.33 | 6.11 | 6.12 | 6.12 | -0.33% | 5,682 |
| Nov 4, 2025 | 6.13 | 6.16 | 6.12 | 6.14 | 6.14 | 0.33% | 1,635 |
| Nov 3, 2025 | 6.11 | 6.15 | 6.11 | 6.12 | 6.12 | 0.16% | 1,573 |
| Oct 31, 2025 | 6.45 | 6.45 | 6.10 | 6.11 | 6.11 | -5.86% | 10,413 |
| Oct 30, 2025 | 6.10 | 6.57 | 6.10 | 6.49 | 6.49 | 6.22% | 5,742 |
| Oct 29, 2025 | 6.25 | 6.25 | 6.09 | 6.11 | 6.11 | -1.45% | 2,569 |
| Oct 28, 2025 | 6.11 | 6.25 | 6.08 | 6.20 | 6.20 | 1.31% | 7,257 |
| Oct 27, 2025 | 6.15 | 6.15 | 6.10 | 6.12 | 6.12 | 0.16% | 4,027 |
| Oct 24, 2025 | 6.15 | 6.17 | 6.11 | 6.11 | 6.11 | -0.16% | 2,927 |
| Oct 23, 2025 | 6.58 | 6.58 | 6.12 | 6.12 | 6.12 | 0.16% | 4,251 |
| Oct 21, 2025 | 6.18 | 6.18 | 6.11 | 6.11 | 6.11 | -1.13% | 1,019 |
| Oct 20, 2025 | 6.60 | 6.60 | 6.12 | 6.18 | 6.18 | 0.98% | 6,739 |
| Oct 17, 2025 | 6.38 | 6.38 | 6.12 | 6.12 | 6.12 | 0.16% | 12,352 |
| Oct 16, 2025 | 6.60 | 6.60 | 6.10 | 6.11 | 6.11 | -0.97% | 7,167 |
| Oct 15, 2025 | 6.15 | 6.48 | 6.13 | 6.17 | 6.17 | 0.33% | 4,271 |
| Oct 14, 2025 | 6.18 | 6.22 | 6.15 | 6.15 | 6.15 | -0.32% | 7,613 |
| Oct 13, 2025 | 6.49 | 6.49 | 6.15 | 6.17 | 6.17 | -1.12% | 22,305 |