Alfa Transformers Limited (BOM:517546)
India · Delayed Price · Currency is INR 40.50
-0.11 (-0.27%)
At close: Dec 5, 2025
Alfa Transformers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 56.85 | 58.50 | 56.00 | 56.37 | 56.37 | -3.62% | 16,773 |
| Oct 10, 2025 | 60.00 | 60.00 | 57.75 | 58.49 | 58.49 | -0.39% | 9,985 |
| Oct 9, 2025 | 59.48 | 60.00 | 57.48 | 58.72 | 58.72 | -1.28% | 9,983 |
| Oct 8, 2025 | 62.00 | 62.00 | 58.50 | 59.48 | 59.48 | -1.95% | 27,548 |
| Oct 7, 2025 | 63.00 | 63.00 | 60.00 | 60.66 | 60.66 | 0.33% | 13,787 |
| Oct 6, 2025 | 62.99 | 62.99 | 60.41 | 60.46 | 60.46 | -1.83% | 7,197 |
| Oct 3, 2025 | 62.50 | 62.50 | 61.00 | 61.59 | 61.59 | -1.41% | 7,944 |
| Oct 1, 2025 | 60.26 | 63.40 | 60.00 | 62.47 | 62.47 | 3.67% | 14,253 |
| Sep 30, 2025 | 60.00 | 61.45 | 60.00 | 60.26 | 60.26 | -0.43% | 3,687 |
| Sep 29, 2025 | 60.00 | 61.75 | 60.00 | 60.52 | 60.52 | -1.01% | 8,365 |
| Sep 26, 2025 | 61.56 | 62.30 | 60.20 | 61.14 | 61.14 | -0.68% | 11,527 |
| Sep 25, 2025 | 62.45 | 62.45 | 61.26 | 61.56 | 61.56 | -0.93% | 8,553 |
| Sep 24, 2025 | 63.48 | 63.48 | 61.55 | 62.14 | 62.14 | 0.44% | 7,887 |
| Sep 23, 2025 | 64.20 | 64.20 | 61.57 | 61.87 | 61.87 | -1.75% | 10,945 |