Skip to main content
logo
Alfred Herbert (India) Limited (BOM:505216)
India flag India · Delayed Price · Currency is INR
3,085.00
-112.20 (-3.51%)
At close: May 27, 2026

Alfred Herbert (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,985.903,100.002,799.952,871.452,871.45-6.92%459
May 27, 20263,200.053,244.902,990.003,085.003,085.00-3.51%299
May 26, 20262,999.953,250.002,999.953,197.203,197.208.48%514
May 25, 20262,885.002,975.002,865.002,947.302,947.303.93%290
May 22, 20262,802.002,840.002,801.002,835.752,835.751.22%137
May 21, 20262,705.002,802.002,705.002,801.552,801.550.06%60
May 20, 20262,754.502,849.002,754.502,800.002,800.000.97%31
May 19, 20262,765.002,779.002,765.002,773.052,773.051.35%20
May 18, 20262,727.002,736.102,727.002,736.052,736.05-2.28%25
May 15, 20262,900.002,900.002,800.002,800.002,800.003.02%5
May 14, 20262,775.002,799.952,718.052,718.052,718.05-1.16%34
May 13, 20262,781.952,787.952,651.002,750.052,750.05-0.26%639
May 12, 20262,835.002,936.002,745.002,757.352,757.35-2.74%145
May 11, 20262,804.002,920.002,800.052,835.002,835.00-2.76%104
May 8, 20262,905.602,915.502,905.552,915.502,915.500.34%11
May 7, 20262,750.003,074.002,750.002,905.502,905.50-2.12%28
May 6, 20262,728.002,999.002,728.002,968.302,968.304.33%90
May 5, 20262,900.002,900.002,810.502,845.102,845.100.96%192
May 4, 20262,725.202,818.002,725.202,818.002,818.003.41%34
Apr 30, 20262,786.952,870.002,722.002,725.152,725.15-1.73%169
Apr 29, 20262,765.502,843.502,765.502,773.102,773.100.27%27
Apr 28, 20262,793.952,793.952,765.502,765.502,765.50-1.02%3
Apr 27, 20262,766.452,795.002,766.452,793.952,793.950.99%5
Apr 24, 20262,775.802,843.502,765.502,766.452,766.45-0.19%111
Apr 23, 20262,866.002,866.002,769.002,771.752,771.75-2.91%85
Apr 22, 20262,853.652,862.002,835.502,854.802,854.800.54%48
Apr 21, 20262,854.002,869.502,825.002,839.502,839.50-0.51%16
Apr 20, 20262,850.002,869.002,835.452,854.152,854.150.15%67
Apr 17, 20262,850.002,851.002,850.002,850.002,850.001.06%62
Apr 16, 20262,822.102,883.002,805.102,820.052,820.050.43%16
Apr 15, 20262,790.002,902.002,790.002,808.052,808.050.65%101
Apr 13, 20262,765.002,800.002,752.002,790.002,790.00-2.11%82
Apr 10, 20262,899.952,899.952,850.002,850.002,850.002.44%76
Apr 9, 20262,852.002,899.002,766.002,782.002,782.00-1.45%71
Apr 8, 20263,092.003,092.002,721.052,822.852,822.858.13%84
Apr 7, 20262,605.052,610.502,605.052,610.502,610.503.18%12
Apr 6, 20262,740.952,740.952,530.002,530.002,530.00-0.03%38
Apr 2, 20262,403.502,587.952,403.502,530.752,530.754.36%124
Apr 1, 20262,425.052,425.052,425.052,425.052,425.051.14%3
Mar 30, 20262,458.002,458.002,200.002,397.752,397.75-5.03%140
Mar 27, 20262,550.002,569.952,520.002,524.702,524.70-2.52%137
Mar 25, 20262,573.002,599.952,535.952,589.902,589.901.56%115
Mar 24, 20262,599.002,599.002,531.052,550.002,550.000.99%132
Mar 23, 20262,565.002,565.002,525.002,525.002,525.00-1.56%9
Mar 20, 20262,574.052,591.002,500.502,565.002,565.000.47%134
Mar 19, 20262,584.002,599.952,544.052,553.052,553.05-1.10%69
Mar 18, 20262,600.002,600.002,500.002,581.502,581.50-0.52%167
Mar 17, 20262,501.002,600.002,500.002,595.002,595.002.57%1,619
Mar 16, 20262,528.502,530.002,525.252,530.002,530.00-3.62%44
Mar 13, 20262,640.402,640.402,625.002,625.002,625.00-0.75%11