Skip to main content
Alfred Herbert (India) Limited (BOM:505216)
India flag India · Delayed Price · Currency is INR
2,765.50
-28.45 (-1.02%)
At close: Apr 28, 2026

Alfred Herbert (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 18, 20262,905.052,990.002,905.052,936.702,936.70-2.12%20
Feb 17, 20262,900.003,040.002,855.053,000.403,000.402.66%156
Feb 16, 20263,012.003,026.452,900.002,922.752,922.75-2.96%95
Feb 13, 20263,064.003,145.003,006.453,011.853,011.85-2.68%44
Feb 12, 20263,293.903,293.903,050.003,094.903,094.90-3.85%140
Feb 11, 20263,347.003,347.003,173.003,218.853,218.85-1.53%465
Feb 10, 20263,000.003,535.003,000.003,268.903,268.9010.71%854
Feb 9, 20262,850.002,966.002,800.002,952.702,952.709.58%557
Feb 6, 20262,802.002,802.002,675.002,694.602,694.60-4.24%52
Feb 5, 20262,682.002,814.002,682.002,814.002,814.003.99%26
Feb 4, 20262,720.002,799.502,705.052,706.052,706.05-0.76%21
Feb 3, 20262,711.002,815.002,675.002,726.852,726.85-0.84%140
Feb 2, 20262,670.002,750.002,650.002,750.002,750.00-133
Feb 1, 20262,716.302,790.002,700.002,749.952,749.950.73%17
Jan 30, 20262,837.002,838.002,700.002,729.952,729.95-3.81%289
Jan 29, 20262,600.002,845.002,600.002,837.952,837.951.72%51
Jan 28, 20262,604.002,790.002,604.002,790.002,790.003.96%27
Jan 27, 20262,556.002,797.002,465.002,683.802,683.805.55%488
Jan 23, 20262,510.052,599.952,510.052,542.752,542.75-0.28%24
Jan 22, 20262,535.002,645.002,535.002,550.002,550.002.00%12
Jan 21, 20262,550.052,599.002,500.002,500.002,500.00-4.13%160
Jan 20, 20262,629.952,630.002,580.052,607.702,607.70-1.20%79
Jan 19, 20262,600.502,650.002,555.002,639.252,639.252.02%44
Jan 16, 20262,650.002,650.002,560.752,587.052,587.05-2.18%123
Jan 14, 20262,640.002,644.702,600.002,644.652,644.65-0.43%151
Jan 13, 20262,650.002,699.002,600.502,656.002,656.000.23%89
Jan 12, 20262,670.002,775.002,606.702,650.002,650.00-4.61%77
Jan 9, 20262,775.002,793.902,770.002,778.002,778.00-1.31%18
Jan 8, 20262,768.152,815.002,756.002,815.002,815.001.69%73
Jan 7, 20262,784.002,790.002,727.052,768.152,768.15-0.57%126
Jan 6, 20262,787.602,799.952,717.002,784.002,784.00-0.13%129
Jan 5, 20262,828.002,850.002,718.002,787.552,787.55-1.43%43
Jan 2, 20262,950.002,950.002,800.002,828.002,828.000.45%41
Jan 1, 20262,855.002,888.002,800.002,815.202,815.20-1.73%39
Dec 31, 20252,827.002,865.002,800.002,864.902,864.900.10%61
Dec 30, 20252,899.002,899.002,850.002,861.952,861.95-0.17%88
Dec 29, 20252,965.002,970.002,850.002,866.752,866.75-1.14%83
Dec 26, 20252,887.702,905.002,885.002,899.952,899.950.42%44
Dec 24, 20252,880.002,887.952,874.952,887.952,887.950.73%28
Dec 23, 20252,806.002,877.002,806.002,867.002,867.000.09%79
Dec 22, 20252,870.002,895.002,864.002,864.502,864.502.35%26
Dec 19, 20252,829.002,829.002,790.002,798.752,798.75-0.16%27
Dec 18, 20252,850.002,850.002,764.002,803.352,803.35-1.60%54
Dec 17, 20252,880.002,930.002,830.002,848.952,848.95-2.83%51
Dec 16, 20252,865.002,955.002,802.002,932.002,932.000.79%232
Dec 15, 20252,755.002,919.502,755.002,908.902,908.903.28%69
Dec 12, 20252,925.002,925.002,800.202,816.602,816.60-2.84%92
Dec 11, 20252,900.002,900.002,860.052,898.952,898.952.75%16
Dec 10, 20252,725.002,930.002,725.002,821.352,821.35-0.02%62
Dec 9, 20252,615.002,920.002,615.002,821.802,821.80-1.16%77
Dec 8, 20253,005.003,005.002,850.002,854.802,854.80-3.88%43
Dec 5, 20252,800.003,024.002,800.002,970.002,970.006.07%58
Dec 4, 20252,820.002,820.002,760.002,800.002,800.00-0.58%44
Dec 3, 20252,777.052,897.902,777.052,816.302,816.30-3.55%59
Dec 2, 20252,920.052,920.052,920.052,920.052,920.05-10
Dec 1, 20252,880.002,976.002,871.052,920.052,920.051.96%43