Heera Ispat Limited (BOM:526967)
India · Delayed Price · Currency is INR 8.19
+0.39 (5.00%)
At close: May 22, 2026
Heera Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 5.00% | 92,065 |
| May 21, 2026 | 7.83 | 7.83 | 7.80 | 7.80 | 7.80 | -0.38% | 39 |
| May 20, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 4.96% | 2,513 |
| May 15, 2026 | 8.15 | 8.23 | 7.46 | 7.46 | 7.46 | -4.97% | 2,464 |
| May 14, 2026 | 8.15 | 8.15 | 7.85 | 7.85 | 7.85 | -3.68% | 683 |
| May 13, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 4.22% | 130 |
| May 12, 2026 | 7.53 | 7.83 | 7.53 | 7.82 | 7.82 | -0.89% | 1,300 |
| May 11, 2026 | 8.71 | 8.71 | 7.89 | 7.89 | 7.89 | -4.94% | 113,500 |
| May 8, 2026 | 8.44 | 8.44 | 8.30 | 8.30 | 8.30 | 3.23% | 14,150 |
| May 7, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 4.96% | 67,502 |
| May 6, 2026 | 7.33 | 7.66 | 7.33 | 7.66 | 7.66 | 4.93% | 15,947 |
| May 5, 2026 | 7.66 | 7.66 | 7.30 | 7.30 | 7.30 | -4.70% | 105 |
| May 4, 2026 | 7.30 | 7.66 | 6.95 | 7.66 | 7.66 | 4.93% | 16,282 |
| Apr 30, 2026 | 7.68 | 7.68 | 7.30 | 7.30 | 7.30 | -0.27% | 14,871 |
| Apr 29, 2026 | 7.32 | 7.32 | 7.30 | 7.32 | 7.32 | 4.87% | 22,393 |
| Apr 28, 2026 | 6.64 | 6.98 | 6.60 | 6.98 | 6.98 | 4.96% | 7,894 |
| Apr 27, 2026 | 6.65 | 6.65 | 6.64 | 6.65 | 6.65 | 3.10% | 5,799 |
| Apr 24, 2026 | 6.66 | 6.66 | 6.45 | 6.45 | 6.45 | -3.15% | 1,688 |
| Apr 23, 2026 | 7.00 | 7.00 | 6.66 | 6.66 | 6.66 | -4.99% | 5,683 |
| Apr 22, 2026 | 7.01 | 7.04 | 7.01 | 7.01 | 7.01 | -4.88% | 1,916 |
| Apr 21, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -4.90% | 3,850 |
| Apr 20, 2026 | 8.10 | 8.14 | 7.75 | 7.75 | 7.75 | -4.91% | 3,823 |
| Apr 17, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 4.89% | 2,010 |
| Apr 16, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 5.00% | 3,257 |
| Apr 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 9.96% | 1,026 |
| Apr 13, 2026 | 6.29 | 6.73 | 6.15 | 6.73 | 6.73 | 9.97% | 4,017 |
| Apr 10, 2026 | 6.18 | 6.18 | 6.12 | 6.12 | 6.12 | 7.37% | 1,523 |
| Apr 9, 2026 | 6.28 | 6.28 | 5.70 | 5.70 | 5.70 | -6.56% | 893 |
| Apr 8, 2026 | 6.19 | 6.19 | 6.10 | 6.10 | 6.10 | 5.35% | 2,393 |
| Apr 7, 2026 | 5.95 | 5.95 | 5.74 | 5.79 | 5.79 | 4.51% | 1,306 |
| Apr 6, 2026 | 5.54 | 5.88 | 5.53 | 5.54 | 5.54 | 1.09% | 2,563 |
| Apr 2, 2026 | 5.75 | 5.75 | 5.45 | 5.48 | 5.48 | 4.38% | 3,221 |
| Apr 1, 2026 | 5.25 | 5.25 | 5.24 | 5.25 | 5.25 | 8.47% | 2,475 |
| Mar 30, 2026 | 5.78 | 5.78 | 4.84 | 4.84 | 4.84 | -12.79% | 43,440 |
| Mar 27, 2026 | 6.06 | 6.06 | 5.55 | 5.55 | 5.55 | -9.46% | 2,886 |
| Mar 25, 2026 | 7.65 | 7.65 | 5.61 | 6.13 | 6.13 | -12.43% | 26,556 |
| Mar 24, 2026 | 7.24 | 7.24 | 7.00 | 7.00 | 7.00 | 12.18% | 1,034 |
| Mar 23, 2026 | 6.24 | 7.44 | 6.24 | 6.24 | 6.24 | -10.34% | 162 |
| Mar 20, 2026 | 7.15 | 7.15 | 6.96 | 6.96 | 6.96 | 1.90% | 100 |
| Mar 19, 2026 | 7.49 | 7.49 | 6.83 | 6.83 | 6.83 | 8.76% | 1,621 |
| Mar 18, 2026 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | -0.16% | 1,448 |
| Mar 17, 2026 | 6.65 | 6.99 | 6.29 | 6.29 | 6.29 | -5.41% | 866 |
| Mar 16, 2026 | 6.29 | 6.99 | 6.29 | 6.65 | 6.65 | -0.30% | 436 |
| Mar 13, 2026 | 6.97 | 6.97 | 6.67 | 6.67 | 6.67 | 6.38% | 4,740 |
| Mar 12, 2026 | 6.96 | 6.96 | 6.27 | 6.27 | 6.27 | 4.50% | 154 |
| Mar 11, 2026 | 6.99 | 6.99 | 6.00 | 6.00 | 6.00 | -4.00% | 16,569 |
| Mar 10, 2026 | 6.25 | 6.98 | 6.25 | 6.25 | 6.25 | 0.32% | 781 |
| Mar 9, 2026 | 5.11 | 6.26 | 5.11 | 6.23 | 6.23 | -0.48% | 1,062 |
| Mar 6, 2026 | 7.16 | 7.85 | 6.26 | 6.26 | 6.26 | -12.45% | 3,882 |
| Mar 5, 2026 | 6.99 | 7.15 | 6.99 | 7.15 | 7.15 | 6.88% | 6,315 |