Alfavision Overseas (India) Limited (BOM:531156)
India · Delayed Price · Currency is INR 4.600
+0.760 (19.79%)
At close: Mar 6, 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 |