Skip to main content
logo
Alfred Herbert (India) Limited (BOM:505216)
India flag India · Delayed Price · Currency is INR
3,349.15
-36.90 (-1.09%)
At close: Sep 22, 2025

Alfred Herbert (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20253,386.053,404.003,330.303,349.153,349.15-1.09%100
Sep 19, 20253,434.303,456.003,386.053,386.053,386.05-1.64%98
Sep 18, 20253,429.953,465.003,400.003,442.503,442.500.37%117
Sep 17, 20253,400.003,489.503,341.003,429.953,429.952.57%134
Sep 16, 20253,379.003,379.903,344.003,344.003,344.001.90%20
Sep 15, 20253,300.003,300.003,250.553,281.753,281.750.48%131
Sep 12, 20253,251.003,380.003,250.003,266.103,266.10-1.79%186
Sep 11, 20253,400.003,404.503,230.003,325.703,325.70-2.18%470
Sep 10, 20253,426.703,499.503,348.003,399.953,399.95-0.78%141
Sep 9, 20253,420.003,635.003,420.003,426.753,426.75-4.81%368
Sep 8, 20253,892.003,892.003,556.803,600.003,600.00-3.84%266
Sep 5, 20253,850.003,850.003,690.153,743.953,743.951.64%620
Sep 4, 20253,683.503,683.503,682.003,683.503,683.505.00%735
Sep 3, 20253,497.953,523.803,350.003,508.103,508.104.53%566
Sep 2, 20253,195.003,356.853,195.003,356.003,356.004.97%216
Sep 1, 20253,185.003,199.953,100.003,197.003,197.001.33%265
Aug 29, 20253,192.003,255.003,150.003,154.903,154.90-0.60%228
Aug 28, 20253,278.003,298.003,130.003,174.003,169.00-2.79%48
Aug 26, 20253,136.003,280.003,136.003,265.203,260.06-0.99%50
Aug 25, 20253,346.653,346.653,240.003,298.003,292.81-0.96%99
Aug 22, 20253,330.003,340.003,295.003,330.003,324.75-0.46%94
Aug 21, 20253,337.103,440.003,250.003,345.303,340.030.25%386
Aug 20, 20253,565.003,569.003,336.003,337.103,331.84-3.84%293
Aug 19, 20253,513.803,625.003,450.003,470.453,464.98-1.23%259
Aug 18, 20253,477.003,648.953,440.003,513.803,508.270.29%84
Aug 14, 20253,552.003,760.003,481.003,503.803,498.28-4.29%648
Aug 13, 20253,974.003,974.003,651.803,660.853,655.08-4.76%1,184
Aug 12, 20253,839.003,843.953,682.003,843.953,837.905.00%2,705
Aug 11, 20253,650.003,674.353,400.003,660.953,655.184.62%2,949
Aug 8, 20253,499.403,499.403,455.053,499.403,493.895.00%5,037
Aug 7, 20253,235.003,332.803,100.003,332.803,327.555.00%4,387
Aug 6, 20253,195.003,199.003,089.003,174.103,169.103.73%69
Aug 5, 20253,197.003,197.003,060.003,060.003,055.18-3.95%54
Aug 4, 20253,139.003,200.002,970.003,186.003,180.983.37%287
Aug 1, 20253,130.003,165.003,065.003,082.003,077.150.25%147
Jul 31, 20253,230.003,230.003,050.003,074.203,069.36-2.25%55
Jul 30, 20253,150.003,150.003,071.003,145.003,140.051.26%81
Jul 29, 20253,149.003,150.003,075.103,105.853,100.96-0.12%65
Jul 28, 20253,150.003,178.703,018.003,109.653,104.752.72%359
Jul 25, 20253,015.003,042.003,002.053,027.353,022.580.91%42
Jul 24, 20253,049.953,050.002,985.053,000.002,995.27-0.42%262
Jul 23, 20252,975.003,050.002,975.003,012.553,007.80-0.44%129
Jul 22, 20253,005.003,027.352,980.003,026.003,021.230.07%60
Jul 21, 20253,035.003,039.953,005.003,023.753,018.99-0.37%92
Jul 18, 20252,980.003,035.002,975.003,035.003,030.221.08%5
Jul 17, 20253,024.003,050.003,002.003,002.552,997.82-0.71%94
Jul 16, 20253,000.003,024.002,931.003,024.003,019.240.47%148
Jul 15, 20253,015.003,090.002,977.503,009.953,005.210.99%103
Jul 14, 20253,030.003,030.002,969.002,980.502,975.81-0.25%153
Jul 11, 20253,035.003,035.002,941.152,988.002,983.291.63%101