Heera Ispat Limited (BOM:526967)
India · Delayed Price · Currency is INR 5.93
-0.06 (-1.00%)
At close: Oct 22, 2026
Heera Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.00% | 1,228 |
| Oct 21, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.34% | 885 |
| Oct 15, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 4.92% | 829 |
| Oct 14, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 1 |
| Oct 13, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 11 |
| Oct 12, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.90% | 1 |
| Oct 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.53% | 140 |
| Oct 8, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -4.85% | 1,777 |
| Oct 7, 2026 | 6.28 | 6.28 | 6.19 | 6.19 | 6.19 | 3.34% | 75 |
| Oct 6, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 1,002 |
| Oct 5, 2026 | 6.30 | 6.30 | 5.99 | 5.99 | 5.99 | -4.92% | 4,010 |
| Oct 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 2,000 |
| Sep 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 100 |
| Sep 29, 2026 | 6.95 | 6.95 | 6.30 | 6.30 | 6.30 | -4.83% | 1,322 |
| Sep 28, 2026 | 6.02 | 6.62 | 6.02 | 6.62 | 6.62 | 4.75% | 197 |
| Sep 25, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 539 |
| Sep 24, 2026 | 6.01 | 6.32 | 6.01 | 6.32 | 6.32 | - | 5,100 |
| Sep 23, 2026 | 6.32 | 6.32 | 6.02 | 6.32 | 6.32 | - | 6,220 |
| Sep 22, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 180 |
| Sep 18, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -4.96% | 102 |
| Sep 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.00% | 50 |
| Sep 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.76% | 211 |
| Sep 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00% | 5,018 |
| Sep 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 565 |
| Sep 8, 2026 | 7.66 | 7.66 | 7.00 | 7.00 | 7.00 | -4.11% | 339 |
| Sep 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.43% | 340 |
| Sep 4, 2026 | 7.03 | 7.03 | 6.99 | 6.99 | 6.99 | 4.33% | 504 |
| Sep 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.36% | 1 |
| Aug 31, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 4.92% | 1 |
| Aug 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,510 |
| Aug 27, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | 3.28% | 1,540 |
| Aug 24, 2026 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | 4.99% | 234 |
| Aug 21, 2026 | 5.89 | 5.89 | 5.81 | 5.81 | 5.81 | 3.57% | 713 |
| Aug 20, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | 327 |
| Aug 19, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -4.27% | 200 |
| Aug 18, 2026 | 5.71 | 5.86 | 5.71 | 5.86 | 5.86 | 0.17% | 1,692 |
| Aug 17, 2026 | 6.11 | 6.11 | 5.83 | 5.85 | 5.85 | 0.52% | 5,651 |
| Aug 14, 2026 | 6.12 | 6.21 | 5.82 | 5.82 | 5.82 | -3.00% | 3,927 |
| Aug 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.50% | 224 |
| Aug 11, 2026 | 5.90 | 6.03 | 5.90 | 6.03 | 6.03 | 4.87% | 1,251 |
| Aug 7, 2026 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -4.17% | 5,300 |
| Aug 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 10 |
| Aug 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 21 |
| Jul 31, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 200 |
| Jul 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 20 |
| Jul 28, 2026 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | -4.00% | 1,028 |
| Jul 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 1 |
| Jul 24, 2026 | 6.18 | 6.25 | 6.18 | 6.25 | 6.25 | -3.85% | 400 |
| Jul 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.15% | 50 |
| Jul 22, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 10 |