Alfavision Overseas (India) Limited (BOM:531156)
India · Delayed Price · Currency is INR 13.27
-0.27 (-1.99%)
At close: May 8, 2026
BOM:531156 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -1.99% | 15,854 |
| May 7, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -1.96% | 325 |
| May 6, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -1.99% | 600 |
| May 5, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -1.95% | 2,692 |
| May 4, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -1.98% | 165 |
| Apr 30, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.94% | 1,811 |
| Apr 29, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.97% | 46,117 |
| Apr 28, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.99% | 6,472 |
| Apr 27, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -1.95% | 20,322 |
| Apr 24, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -1.98% | 14,647 |
| Apr 23, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -2.00% | 5,770 |
| Apr 22, 2026 | 17.18 | 17.18 | 16.52 | 16.52 | 16.52 | -1.96% | 185,694 |
| Apr 21, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 2.00% | 50,963 |
| Apr 20, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 1.98% | 54,444 |
| Apr 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.95% | 63,794 |
| Apr 16, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.99% | 71,752 |
| Apr 15, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.96% | 74,617 |
| Apr 13, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.93% | 86,551 |
| Apr 10, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.97% | 1,329 |
| Apr 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.94% | 50,731 |
| Apr 8, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 1.98% | 7,110 |
| Apr 7, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.95% | 50,522 |
| Apr 6, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 1.99% | 6,432 |
| Apr 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.95% | 451 |
| Apr 1, 2026 | 13.30 | 13.34 | 13.30 | 13.34 | 13.34 | 1.99% | 4,737 |
| Mar 30, 2026 | 13.09 | 13.09 | 13.00 | 13.08 | 13.08 | 1.87% | 26,986 |
| Mar 27, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.99% | 12,456 |
| Mar 25, 2026 | 12.11 | 12.59 | 12.11 | 12.59 | 12.59 | 1.94% | 397,759 |
| Mar 24, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 4.93% | 13,842 |
| Mar 23, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 5.00% | 88,589 |
| Mar 20, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 4.96% | 19,375 |
| Mar 19, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 4.91% | 18,726 |
| Mar 18, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 4.95% | 60,703 |
| Mar 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4.98% | 102,832 |
| Mar 16, 2026 | 9.24 | 9.24 | 8.98 | 9.24 | 9.24 | 5.00% | 283,837 |
| Mar 13, 2026 | 8.80 | 8.80 | 8.16 | 8.80 | 8.80 | 10.00% | 626,872 |
| Mar 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 9.89% | 21,318 |
| Mar 11, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 9.97% | 15,415 |
| Mar 10, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 19.93% | 32,144 |
| Mar 9, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 20.00% | 31,887 |
| 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 |