Heera Ispat Limited (BOM:526967)
India · Delayed Price · Currency is INR 5.81
+0.20 (3.57%)
At close: Aug 21, 2026
Heera Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 30 |
| Jun 24, 2026 | 6.28 | 6.60 | 6.28 | 6.60 | 6.60 | - | 7,411 |
| Jun 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,195 |
| Jun 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 500 |
| Jun 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.05% | 1 |
| Jun 18, 2026 | 6.99 | 6.99 | 6.67 | 6.67 | 6.67 | -4.71% | 876 |
| Jun 17, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | -4.11% | 1,143 |
| Jun 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 290 |
| Jun 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | 150 |
| Jun 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 1,021 |
| Jun 11, 2026 | 7.24 | 7.25 | 7.24 | 7.25 | 7.25 | -0.96% | 210 |
| Jun 10, 2026 | 7.35 | 7.36 | 7.32 | 7.32 | 7.32 | -4.94% | 1,520 |
| Jun 8, 2026 | 7.70 | 7.71 | 7.70 | 7.70 | 7.70 | -4.47% | 2,055 |
| Jun 5, 2026 | 8.18 | 8.18 | 8.06 | 8.06 | 8.06 | -1.47% | 1,062 |
| Jun 4, 2026 | 8.61 | 8.61 | 8.18 | 8.18 | 8.18 | -4.99% | 6,223 |
| Jun 3, 2026 | 9.51 | 9.51 | 8.61 | 8.61 | 8.61 | -4.97% | 4,815 |
| Jun 2, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 4.98% | 28,142 |
| Jun 1, 2026 | 9.06 | 9.06 | 8.63 | 8.63 | 8.63 | - | 8,504 |