Heera Ispat Limited (BOM:526967)
India · Delayed Price · Currency is INR 6.62
+0.30 (4.75%)
At close: Sep 28, 2026
Heera Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6.52 | 6.52 | 6.49 | 6.49 | 6.49 | 4.51% | 3,404 |
| Jul 17, 2026 | 6.42 | 6.42 | 6.10 | 6.21 | 6.21 | -2.97% | 5,778 |
| Jul 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1,208 |
| Jul 15, 2026 | 6.48 | 6.51 | 6.40 | 6.40 | 6.40 | -1.23% | 203 |
| Jul 14, 2026 | 6.50 | 6.50 | 5.90 | 6.48 | 6.48 | 4.52% | 10,500 |
| Jul 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.91% | 1,519 |
| Jul 10, 2026 | 6.51 | 6.51 | 5.91 | 5.91 | 5.91 | -4.68% | 205 |
| Jul 9, 2026 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 0.32% | 23 |
| Jul 8, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -4.78% | 10 |
| Jul 7, 2026 | 6.10 | 6.60 | 6.10 | 6.49 | 6.49 | 1.56% | 1,479 |
| Jul 2, 2026 | 6.27 | 6.42 | 6.27 | 6.39 | 6.39 | -3.18% | 59,591 |
| Jul 1, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,109 |
| Jun 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 7 |
| Jun 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 340 |