Skip to main content
logo
Alfred Herbert (India) Limited (BOM:505216)
India flag India · Delayed Price · Currency is INR
2,905.50
-62.80 (-2.12%)
At close: May 7, 2026

Alfred Herbert (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 12, 20262,698.002,698.002,600.002,644.752,644.75-0.07%962
Mar 11, 20262,680.002,680.002,566.002,646.552,646.551.20%201
Mar 10, 20262,566.202,666.002,566.202,615.152,615.151.91%84
Mar 9, 20262,502.002,637.002,450.102,566.202,566.20-2.74%87
Mar 6, 20262,639.002,702.352,609.002,638.602,638.602.63%25
Mar 5, 20262,634.902,677.752,571.002,571.052,571.05-2.49%192
Mar 4, 20262,680.002,747.002,566.002,636.752,636.75-0.94%193
Mar 2, 20262,314.002,775.002,314.002,661.652,661.65-5.47%144
Feb 27, 20262,790.352,892.502,790.352,815.802,815.800.31%39
Feb 26, 20262,785.002,869.002,785.002,807.002,807.000.97%57
Feb 25, 20262,785.002,785.002,780.002,780.002,780.001.46%2
Feb 24, 20262,739.902,739.902,710.002,739.902,739.900.11%65
Feb 23, 20262,800.052,800.052,731.002,736.852,736.85-1.55%66
Feb 20, 20262,653.002,824.002,653.002,780.002,780.00-1.62%45
Feb 19, 20262,936.702,936.702,800.902,825.902,825.90-3.77%160