BSE - Delayed Quote INR
Alfa Transformers Limited (ALFATRAN.BO)
86.16
-0.17
(-0.20%)
At close: April 25 at 3:29:50 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 86.00 | 90.00 | 82.08 | 86.16 | 86.16 | 31,664 |
| Apr 24, 2025 | 90.00 | 92.00 | 85.70 | 86.33 | 86.33 | 16,904 |
| Apr 23, 2025 | 87.23 | 90.95 | 87.23 | 88.85 | 88.85 | 20,180 |
| Apr 22, 2025 | 89.80 | 89.80 | 86.63 | 87.23 | 87.23 | 20,588 |
| Apr 21, 2025 | 85.20 | 92.20 | 85.20 | 90.39 | 90.39 | 79,557 |
| Apr 17, 2025 | 99.10 | 99.10 | 89.68 | 89.68 | 89.68 | 290,465 |
| Apr 16, 2025 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | 15,385 |
| Apr 15, 2025 | 85.00 | 89.90 | 83.86 | 89.90 | 89.90 | 37,759 |
| Apr 11, 2025 | 81.70 | 81.73 | 78.15 | 81.73 | 81.73 | 60,207 |
| Apr 9, 2025 | 69.85 | 74.30 | 67.00 | 74.30 | 74.30 | 84,909 |
| Apr 8, 2025 | 66.00 | 68.49 | 64.50 | 67.55 | 67.55 | 33,102 |
| Apr 7, 2025 | 64.99 | 64.99 | 59.93 | 62.27 | 62.27 | 35,167 |
| Apr 4, 2025 | 71.00 | 71.00 | 66.00 | 66.58 | 66.58 | 14,442 |
| Apr 3, 2025 | 66.00 | 69.85 | 64.56 | 69.46 | 69.46 | 17,647 |
| Apr 2, 2025 | 66.25 | 67.36 | 63.56 | 67.30 | 67.30 | 44,072 |
| Apr 1, 2025 | 62.50 | 64.95 | 62.35 | 64.16 | 64.16 | 24,340 |
| Mar 28, 2025 | 64.00 | 66.60 | 62.00 | 62.62 | 62.62 | 58,973 |
| Mar 27, 2025 | 69.57 | 69.57 | 64.50 | 64.89 | 64.89 | 29,033 |
| Mar 26, 2025 | 70.20 | 71.00 | 66.00 | 66.42 | 66.42 | 20,017 |
| Mar 25, 2025 | 70.10 | 73.50 | 68.51 | 69.47 | 69.47 | 40,346 |
| Mar 24, 2025 | 71.25 | 73.33 | 71.25 | 71.41 | 71.41 | 30,866 |
| Mar 21, 2025 | 72.00 | 72.50 | 70.51 | 71.29 | 71.29 | 48,052 |
| Mar 20, 2025 | 73.90 | 73.90 | 68.50 | 69.40 | 69.40 | 35,434 |
| Mar 19, 2025 | 68.75 | 71.40 | 68.75 | 71.18 | 71.18 | 43,427 |
| Mar 18, 2025 | 68.00 | 70.27 | 66.46 | 68.02 | 68.02 | 54,688 |
| Mar 17, 2025 | 67.37 | 70.29 | 66.20 | 67.48 | 67.48 | 25,699 |
| Mar 13, 2025 | 68.31 | 69.68 | 65.80 | 67.37 | 67.37 | 45,527 |
| Mar 12, 2025 | 73.50 | 73.50 | 68.31 | 68.31 | 68.31 | 34,430 |
| Mar 11, 2025 | 73.86 | 75.70 | 71.80 | 71.90 | 71.90 | 60,101 |
| Mar 10, 2025 | 81.49 | 81.62 | 73.86 | 75.57 | 75.57 | 33,802 |
| Mar 7, 2025 | 76.90 | 77.74 | 75.01 | 77.74 | 77.74 | 22,731 |
| Mar 6, 2025 | 73.89 | 74.04 | 72.80 | 74.04 | 74.04 | 24,987 |
| Mar 5, 2025 | 68.00 | 70.52 | 65.00 | 70.52 | 70.52 | 39,272 |
| Mar 4, 2025 | 63.64 | 70.00 | 63.64 | 67.17 | 67.17 | 47,848 |
| Mar 3, 2025 | 67.50 | 73.90 | 66.98 | 66.98 | 66.98 | 51,464 |
| Feb 28, 2025 | 75.80 | 75.80 | 70.50 | 70.50 | 70.50 | 13,136 |
| Feb 27, 2025 | 81.90 | 81.90 | 74.20 | 74.20 | 74.20 | 17,853 |
| Feb 25, 2025 | 84.85 | 84.85 | 77.55 | 78.10 | 78.10 | 31,875 |
| Feb 24, 2025 | 80.00 | 81.60 | 75.60 | 81.60 | 81.60 | 24,970 |
| Feb 21, 2025 | 77.80 | 77.80 | 75.65 | 77.75 | 77.75 | 20,209 |
| Feb 20, 2025 | 73.65 | 74.10 | 71.00 | 74.10 | 74.10 | 18,435 |
| Feb 19, 2025 | 68.25 | 75.00 | 68.20 | 70.60 | 70.60 | 39,823 |
| Feb 18, 2025 | 72.00 | 75.45 | 71.75 | 71.75 | 71.75 | 53,876 |
| Feb 17, 2025 | 75.50 | 78.95 | 75.50 | 75.50 | 75.50 | 16,296 |
| Feb 14, 2025 | 79.65 | 84.65 | 79.45 | 79.45 | 79.45 | 26,746 |
| Feb 13, 2025 | 84.10 | 87.00 | 83.60 | 83.60 | 83.60 | 37,669 |
| Feb 12, 2025 | 91.60 | 91.60 | 87.05 | 88.00 | 88.00 | 18,786 |
| Feb 11, 2025 | 96.40 | 99.60 | 91.60 | 91.60 | 91.60 | 15,155 |
| Feb 10, 2025 | 105.40 | 105.40 | 95.55 | 96.40 | 96.40 | 8,308 |
| Feb 7, 2025 | 100.80 | 102.95 | 100.00 | 100.45 | 100.45 | 5,937 |
| Feb 6, 2025 | 95.00 | 100.80 | 93.10 | 100.80 | 100.80 | 19,740 |
| Feb 5, 2025 | 90.90 | 96.00 | 90.90 | 96.00 | 96.00 | 11,595 |
| Feb 4, 2025 | 95.35 | 95.35 | 90.60 | 91.45 | 91.45 | 21,459 |
| Feb 3, 2025 | 98.20 | 98.20 | 95.35 | 95.35 | 95.35 | 7,299 |
| Feb 1, 2025 | 103.00 | 105.80 | 96.70 | 100.35 | 100.35 | 16,954 |
| Jan 31, 2025 | 100.40 | 102.40 | 96.00 | 101.75 | 101.75 | 13,281 |
| Jan 30, 2025 | 95.00 | 97.80 | 95.00 | 97.55 | 97.55 | 26,091 |
| Jan 29, 2025 | 93.90 | 94.00 | 89.80 | 93.15 | 93.15 | 19,847 |
| Jan 28, 2025 | 98.85 | 99.80 | 92.30 | 92.80 | 92.80 | 18,432 |
| Jan 27, 2025 | 103.80 | 103.80 | 97.15 | 97.15 | 97.15 | 13,227 |
| Jan 24, 2025 | 107.30 | 109.00 | 102.20 | 102.25 | 102.25 | 25,378 |
| Jan 23, 2025 | 108.95 | 111.90 | 105.15 | 107.55 | 107.55 | 12,109 |
| Jan 22, 2025 | 110.05 | 114.00 | 106.10 | 109.45 | 109.45 | 24,482 |
| Jan 21, 2025 | 117.95 | 118.15 | 111.00 | 111.65 | 111.65 | 32,783 |
| Jan 20, 2025 | 107.00 | 112.55 | 104.00 | 112.55 | 112.55 | 21,730 |
| Jan 17, 2025 | 106.45 | 108.60 | 106.00 | 107.20 | 107.20 | 9,708 |
| Jan 16, 2025 | 107.00 | 110.95 | 105.00 | 106.45 | 106.45 | 21,077 |
| Jan 15, 2025 | 111.80 | 112.70 | 105.25 | 107.20 | 107.20 | 25,450 |
| Jan 14, 2025 | 108.00 | 113.30 | 104.10 | 110.75 | 110.75 | 28,603 |
| Jan 13, 2025 | 114.30 | 114.30 | 109.55 | 109.55 | 109.55 | 21,044 |
| Jan 10, 2025 | 115.55 | 119.00 | 109.85 | 115.30 | 115.30 | 30,586 |
| Jan 9, 2025 | 117.05 | 118.10 | 115.35 | 115.60 | 115.60 | 40,196 |
| Jan 8, 2025 | 123.50 | 124.00 | 113.95 | 121.40 | 121.40 | 64,851 |
| Jan 7, 2025 | 119.00 | 122.00 | 118.00 | 119.90 | 119.90 | 19,566 |
| Jan 6, 2025 | 124.75 | 124.75 | 118.55 | 118.55 | 118.55 | 27,947 |
| Jan 3, 2025 | 124.90 | 128.90 | 121.10 | 124.75 | 124.75 | 17,589 |
| Jan 2, 2025 | 121.00 | 124.95 | 118.20 | 124.05 | 124.05 | 26,200 |
| Jan 1, 2025 | 116.80 | 119.90 | 113.50 | 119.30 | 119.30 | 16,398 |
| Dec 31, 2024 | 114.00 | 117.95 | 113.00 | 116.80 | 116.80 | 14,054 |
| Dec 30, 2024 | 123.50 | 123.50 | 113.65 | 114.60 | 114.60 | 33,021 |
Related Tickers
SBECSYS.BO SBEC Systems (India) Limited
18.52
-1.96%
AFFORDABLE.NS Affordable Robotic & Automation Limited
383.05
-1.76%
AFFORDABLE.BO Affordable Robotic & Automation Limited
382.15
-1.90%
KECL.NS Kirloskar Electric Company Limited
130.41
-4.52%
DUCON.NS Ducon Infratechnologies Limited
5.97
-4.48%
DIACABS.NS Diamond Power Infrastructure Limited
96.55
-3.07%
RAJOOENG.BO Rajoo Engineers Limited
163.46
+3.28%
GREAVESCOT.NS Greaves Cotton Limited
192.24
-4.78%
ICEMAKE.NS Ice Make Refrigeration Limited
998.05
-4.58%
KAYNES.NS Kaynes Technology India Limited
5,573.90
-4.48%