ALFATRAN.BO Historical Prices | ALFA TRANSFR Stock

BSE

0.19% NSE

0.28%

Alfa Transformers Ltd (ALFATRAN.BO)

-BSE

16.80 0.60(3.45%) 17 May 3:15PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
4 May, 2012	20.60	20.95	19.70	20.00	2,000	20.00
3 May, 2012	21.00	21.00	19.50	19.60	1,300	19.60
2 May, 2012	21.00	21.00	20.10	20.45	300	20.45
1 May, 2012	20.10	20.10	20.10	20.10	0	20.10
30 Apr, 2012	20.95	21.00	19.20	20.10	1,200	20.10
27 Apr, 2012	19.00	21.00	18.50	18.75	300	18.75
26 Apr, 2012	23.00	23.00	20.10	21.45	1,100	21.45
25 Apr, 2012	22.00	22.00	21.00	21.75	1,200	21.75
24 Apr, 2012	23.00	23.00	21.55	21.95	0	21.95
23 Apr, 2012	23.70	23.70	21.35	21.95	4,400	21.95
20 Apr, 2012	24.25	25.90	22.00	22.60	3,600	22.60
19 Apr, 2012	23.25	24.20	23.25	23.35	2,500	23.35
18 Apr, 2012	24.25	24.25	24.25	24.25	0	24.25
17 Apr, 2012	24.65	27.50	24.05	24.25	600	24.25
16 Apr, 2012	24.90	26.90	24.20	24.65	400	24.65
13 Apr, 2012	25.40	26.00	24.20	24.60	800	24.60
12 Apr, 2012	22.15	25.90	22.15	23.65	200	23.65
11 Apr, 2012	21.00	28.00	21.00	24.40	2,900	24.40
10 Apr, 2012	25.00	25.00	24.00	24.00	0	24.00
9 Apr, 2012	22.50	28.50	21.50	25.05	1,600	25.05
6 Apr, 2012	26.00	26.00	26.00	26.00	0	26.00
5 Apr, 2012	26.00	26.00	26.00	26.00	0	26.00
4 Apr, 2012	26.00	26.00	26.00	26.00	0	26.00
3 Apr, 2012	26.00	26.00	24.35	25.15	0	25.15
2 Apr, 2012	22.20	26.75	21.70	26.05	5,600	26.05
30 Mar, 2012	22.75	23.85	20.05	22.85	6,200	22.85
29 Mar, 2012	23.55	23.55	23.55	23.55	0	23.55
28 Mar, 2012	23.00	26.85	21.60	23.55	16,600	23.55
27 Mar, 2012	24.10	25.00	23.25	25.00	2,100	25.00
26 Mar, 2012	25.05	26.80	24.15	24.15	700	24.15
23 Mar, 2012	24.60	27.80	24.60	25.45	2,500	25.45
22 Mar, 2012	24.05	28.25	24.05	26.90	6,700	26.90
21 Mar, 2012	24.75	26.50	24.50	25.05	13,800	25.05
20 Mar, 2012	24.05	26.50	24.00	26.50	1,200	26.50
19 Mar, 2012	25.50	26.65	24.15	24.30	1,800	24.30
16 Mar, 2012	24.30	26.75	24.30	25.35	3,000	25.35
15 Mar, 2012	24.00	26.50	24.00	26.30	11,400	26.30
14 Mar, 2012	26.75	26.75	24.50	25.15	5,300	25.15
13 Mar, 2012	25.00	27.25	25.00	26.80	1,200	26.80
12 Mar, 2012	25.00	25.70	25.00	25.70	300	25.70
9 Mar, 2012	26.50	26.50	24.70	25.00	2,100	25.00
8 Mar, 2012	23.20	23.20	23.20	23.20	0	23.20
7 Mar, 2012	24.70	25.95	24.60	24.80	8,100	24.80
6 Mar, 2012	26.50	26.50	23.00	25.70	600	25.70
5 Mar, 2012	23.70	25.85	23.45	23.45	100	23.45
2 Mar, 2012	23.60	24.05	23.35	23.60	1,700	23.60
1 Mar, 2012	23.20	23.20	23.20	23.20	0	23.20
29 Feb, 2012	24.00	27.45	24.00	24.10	3,600	24.10
28 Feb, 2012	23.50	24.95	22.80	23.80	300	23.80
27 Feb, 2012	24.25	24.25	22.50	23.95	2,200	23.95
24 Feb, 2012	22.75	24.75	22.75	23.55	1,000	23.55
23 Feb, 2012	25.00	25.00	23.15	23.95	600	23.95
22 Feb, 2012	25.45	25.45	23.00	24.20	500	24.20
21 Feb, 2012	22.15	25.95	22.15	25.50	4,200	25.50
20 Feb, 2012	23.70	23.70	23.70	23.70	0	23.70
17 Feb, 2012	23.30	24.90	22.60	23.70	3,700	23.70
16 Feb, 2012	21.10	25.50	21.10	23.30	400	23.30
15 Feb, 2012	20.70	25.90	20.50	25.80	8,000	25.80
14 Feb, 2012	21.85	22.65	20.60	22.65	4,400	22.65
13 Feb, 2012	21.00	21.00	21.00	21.00	0	21.00
10 Feb, 2012	21.50	21.65	21.00	21.45	1,000	21.45
9 Feb, 2012	19.35	20.05	19.35	20.00	800	20.00
8 Feb, 2012	20.70	20.70	19.40	20.35	200	20.35
7 Feb, 2012	19.95	20.60	19.95	20.60	1,000	20.60
6 Feb, 2012	19.10	19.80	18.60	19.50	1,600	19.50
3 Feb, 2012	19.30	19.30	19.30	19.30	100	19.30
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On ALFATRAN.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Alfa Transformers Ltd (ALFATRAN.BO)