Alfavision Overseas (India) Limited (BOM:531156)
India · Delayed Price · Currency is INR 11.70
+0.46 (4.09%)
At close: Aug 21, 2026
BOM:531156 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 11.25 | 11.80 | 11.25 | 11.70 | 11.70 | 4.09% | 1,487 |
| Aug 20, 2026 | 11.68 | 12.25 | 11.14 | 11.24 | 11.24 | -3.68% | 29,091 |
| Aug 19, 2026 | 11.89 | 11.92 | 11.37 | 11.67 | 11.67 | 2.73% | 25,631 |
| Aug 18, 2026 | 11.90 | 12.04 | 11.33 | 11.36 | 11.36 | -4.62% | 54,290 |
| Aug 17, 2026 | 12.72 | 12.72 | 11.60 | 11.91 | 11.91 | -1.98% | 26,829 |
| Aug 14, 2026 | 12.15 | 12.15 | 11.57 | 12.15 | 12.15 | 4.92% | 120,503 |
| Aug 13, 2026 | 12.70 | 12.70 | 11.55 | 11.58 | 11.58 | -4.69% | 26,390 |
| Aug 12, 2026 | 13.00 | 13.00 | 12.15 | 12.15 | 12.15 | -4.93% | 32,560 |
| Aug 11, 2026 | 12.86 | 12.86 | 11.90 | 12.78 | 12.78 | 4.33% | 17,824 |
| Aug 10, 2026 | 13.05 | 13.05 | 12.01 | 12.25 | 12.25 | -2.00% | 12,136 |
| Aug 7, 2026 | 13.40 | 13.74 | 12.48 | 12.50 | 12.50 | -4.80% | 71,397 |
| Aug 6, 2026 | 13.12 | 13.60 | 12.95 | 13.13 | 13.13 | 1.23% | 26,810 |
| Aug 5, 2026 | 13.10 | 13.13 | 12.67 | 12.97 | 12.97 | 3.68% | 37,787 |
| Aug 4, 2026 | 12.65 | 12.65 | 12.08 | 12.51 | 12.51 | 3.82% | 60,857 |
| Aug 3, 2026 | 12.00 | 12.58 | 12.00 | 12.05 | 12.05 | 0.50% | 46,720 |
| Jul 31, 2026 | 11.46 | 12.01 | 11.46 | 11.99 | 11.99 | 4.81% | 24,638 |
| Jul 30, 2026 | 10.99 | 11.51 | 10.99 | 11.44 | 11.44 | 4.28% | 25,759 |
| Jul 29, 2026 | 10.04 | 10.97 | 10.04 | 10.97 | 10.97 | 4.98% | 123,190 |
| Jul 28, 2026 | 10.56 | 10.99 | 10.31 | 10.45 | 10.45 | -0.76% | 4,026 |
| Jul 27, 2026 | 10.26 | 10.75 | 10.26 | 10.53 | 10.53 | 2.73% | 279 |
| Jul 24, 2026 | 10.42 | 10.42 | 9.80 | 10.25 | 10.25 | 3.22% | 4,153 |
| Jul 23, 2026 | 10.02 | 10.42 | 9.50 | 9.93 | 9.93 | -0.20% | 18,364 |
| Jul 22, 2026 | 10.78 | 10.78 | 9.80 | 9.95 | 9.95 | -3.21% | 7,598 |
| Jul 21, 2026 | 10.36 | 10.36 | 9.55 | 10.28 | 10.28 | 4.15% | 7,915 |
| Jul 20, 2026 | 9.69 | 10.13 | 9.66 | 9.87 | 9.87 | 2.28% | 16,931 |
| Jul 17, 2026 | 9.75 | 10.21 | 9.60 | 9.65 | 9.65 | -0.92% | 20,829 |
| Jul 16, 2026 | 10.19 | 10.19 | 9.71 | 9.74 | 9.74 | - | 3,243 |
| Jul 15, 2026 | 10.36 | 10.36 | 9.43 | 9.74 | 9.74 | -1.42% | 13,170 |
| Jul 14, 2026 | 10.07 | 10.39 | 9.75 | 9.88 | 9.88 | -1.40% | 22,226 |
| Jul 13, 2026 | 10.14 | 10.29 | 9.84 | 10.02 | 10.02 | 1.93% | 9,062 |
| Jul 10, 2026 | 10.33 | 10.35 | 9.82 | 9.83 | 9.83 | -4.75% | 59,339 |
| Jul 9, 2026 | 11.00 | 11.29 | 10.24 | 10.32 | 10.32 | -4.09% | 138,251 |
| Jul 8, 2026 | 10.53 | 11.00 | 10.51 | 10.76 | 10.76 | 2.67% | 195,001 |
| Jul 7, 2026 | 10.48 | 10.48 | 10.46 | 10.48 | 10.48 | 4.90% | 102,794 |
| Jul 6, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 4.94% | 208,735 |
| Jul 3, 2026 | 9.52 | 9.52 | 9.51 | 9.52 | 9.52 | 4.96% | 163,854 |
| Jul 2, 2026 | 9.07 | 9.07 | 9.00 | 9.07 | 9.07 | 4.98% | 41,873 |
| Jul 1, 2026 | 8.52 | 8.93 | 8.52 | 8.64 | 8.64 | 1.53% | 3,938 |
| Jun 30, 2026 | 8.81 | 9.24 | 8.42 | 8.51 | 8.51 | -3.30% | 12,458 |
| Jun 29, 2026 | 9.58 | 9.58 | 8.75 | 8.80 | 8.80 | -3.61% | 41,624 |
| Jun 25, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 4.94% | 140,805 |
| Jun 24, 2026 | 9.10 | 9.10 | 8.31 | 8.70 | 8.70 | -0.11% | 10,022 |
| Jun 23, 2026 | 8.62 | 8.98 | 8.57 | 8.71 | 8.71 | 1.75% | 22,044 |
| Jun 22, 2026 | 8.68 | 8.68 | 8.07 | 8.56 | 8.56 | 3.51% | 20,553 |
| Jun 19, 2026 | 8.40 | 8.65 | 8.25 | 8.27 | 8.27 | 0.36% | 10,505 |
| Jun 18, 2026 | 8.24 | 8.24 | 8.16 | 8.24 | 8.24 | 4.97% | 11,636 |
| Jun 17, 2026 | 7.86 | 7.86 | 7.64 | 7.85 | 7.85 | 4.81% | 25,262 |
| Jun 16, 2026 | 7.68 | 8.04 | 7.35 | 7.49 | 7.49 | -2.47% | 5,898 |
| Jun 15, 2026 | 8.46 | 8.46 | 7.67 | 7.68 | 7.68 | -4.71% | 35,763 |
| Jun 12, 2026 | 8.41 | 8.80 | 7.98 | 8.06 | 8.06 | -3.93% | 65,668 |