Heera Ispat Limited (BOM:526967)
India · Delayed Price · Currency is INR 7.60
-0.05 (-0.65%)
At close: Jan 23, 2026
Heera Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.81 | 7.60 | 6.81 | 7.60 | 7.60 | -0.65% | 204 |
| Jan 22, 2026 | 8.70 | 8.70 | 7.65 | 7.65 | 7.65 | 5.52% | 187 |
| Jan 21, 2026 | 6.85 | 8.00 | 6.85 | 7.25 | 7.25 | 5.84% | 1,302 |
| Jan 20, 2026 | 6.50 | 6.85 | 6.50 | 6.85 | 6.85 | -4.20% | 930 |
| Jan 19, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | - | 55 |
| Jan 16, 2026 | 7.11 | 7.16 | 7.11 | 7.15 | 7.15 | 2.00% | 3,067 |
| Jan 14, 2026 | 6.42 | 7.93 | 6.42 | 7.01 | 7.01 | -11.60% | 1,605 |
| Jan 13, 2026 | 7.20 | 7.98 | 7.20 | 7.93 | 7.93 | 10.14% | 2,796 |
| Jan 12, 2026 | 7.05 | 8.00 | 7.05 | 7.20 | 7.20 | -9.43% | 5,462 |
| Jan 9, 2026 | 7.50 | 7.95 | 7.50 | 7.95 | 7.95 | 19.91% | 3,872 |
| Jan 8, 2026 | 8.11 | 8.11 | 6.63 | 6.63 | 6.63 | -18.25% | 1,659 |
| Jan 7, 2026 | 8.70 | 8.70 | 8.10 | 8.11 | 8.11 | -6.78% | 889 |
| Jan 6, 2026 | 8.70 | 8.70 | 8.05 | 8.70 | 8.70 | - | 12,277 |
| Jan 5, 2026 | 8.45 | 9.10 | 8.45 | 8.70 | 8.70 | 2.96% | 11,708 |
| Jan 2, 2026 | 8.25 | 8.45 | 8.25 | 8.45 | 8.45 | 3.05% | 11,793 |
| Jan 1, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -3.53% | 164 |
| Dec 31, 2025 | 8.90 | 8.90 | 8.50 | 8.50 | 8.50 | 3.66% | 1,001 |
| Dec 30, 2025 | 9.25 | 9.25 | 8.20 | 8.20 | 8.20 | 0.61% | 225 |
| Dec 29, 2025 | 8.20 | 8.22 | 8.15 | 8.15 | 8.15 | - | 1,986 |
| Dec 26, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -1.21% | 728 |
| Dec 24, 2025 | 9.00 | 9.00 | 8.25 | 8.25 | 8.25 | -8.33% | 127 |
| Dec 23, 2025 | 9.10 | 9.10 | 8.20 | 9.00 | 9.00 | 10.43% | 4,121 |
| Dec 22, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | 32 |
| Dec 19, 2025 | 9.00 | 9.00 | 8.10 | 8.10 | 8.10 | -0.61% | 1,595 |
| Dec 18, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | - | 2,961 |
| Dec 17, 2025 | 8.60 | 8.60 | 8.15 | 8.15 | 8.15 | -5.23% | 2,958 |
| Dec 16, 2025 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | 1.78% | 723 |
| Dec 15, 2025 | 8.01 | 8.50 | 8.01 | 8.45 | 8.45 | 6.29% | 717 |
| Dec 12, 2025 | 9.50 | 9.50 | 7.90 | 7.95 | 7.95 | -1.24% | 3,648 |
| Dec 11, 2025 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 1.90% | 2,443 |
| Dec 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.37% | 37 |
| Dec 9, 2025 | 7.25 | 8.01 | 7.25 | 8.01 | 8.01 | 1.39% | 3,257 |
| Dec 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 265 |
| Dec 5, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | - | 1,756 |
| Dec 4, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 1,299 |
| Dec 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 581 |
| Dec 2, 2025 | 8.01 | 8.10 | 8.00 | 8.00 | 8.00 | 1.27% | 2,711 |
| Dec 1, 2025 | 8.40 | 8.40 | 7.90 | 7.90 | 7.90 | -5.95% | 6,483 |
| Nov 28, 2025 | 8.40 | 8.40 | 8.01 | 8.40 | 8.40 | 0.60% | 1,648 |
| Nov 27, 2025 | 8.20 | 8.50 | 8.20 | 8.35 | 8.35 | 5.03% | 52,276 |
| Nov 26, 2025 | 8.00 | 8.10 | 7.95 | 7.95 | 7.95 | -1.85% | 1,466 |
| Nov 25, 2025 | 8.85 | 8.85 | 8.10 | 8.10 | 8.10 | 0.62% | 2,255 |
| Nov 24, 2025 | 8.12 | 8.39 | 8.05 | 8.05 | 8.05 | -4.05% | 4,644 |
| Nov 21, 2025 | 8.49 | 8.49 | 8.39 | 8.39 | 8.39 | 3.58% | 1,130 |
| Nov 20, 2025 | 8.40 | 8.49 | 8.10 | 8.10 | 8.10 | -2.29% | 2,151 |
| Nov 19, 2025 | 8.20 | 8.54 | 8.20 | 8.29 | 8.29 | -5.26% | 1,796 |
| Nov 18, 2025 | 8.82 | 8.82 | 8.75 | 8.75 | 8.75 | 8.02% | 1,039 |
| Nov 17, 2025 | 8.11 | 8.58 | 8.10 | 8.10 | 8.10 | -4.59% | 23,164 |
| Nov 14, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 44,612 |
| Nov 13, 2025 | 8.55 | 8.55 | 8.15 | 8.49 | 8.49 | 8.02% | 5,765 |