Heranba Industries Limited (BOM:543266)
India · Delayed Price · Currency is INR 207.70
-5.50 (-2.58%)
At close: Feb 13, 2026
Heranba Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 208.00 | 212.00 | 206.00 | 207.70 | 207.70 | -2.58% | 2,568 |
| Feb 12, 2026 | 221.05 | 224.10 | 212.05 | 213.20 | 213.20 | -7.16% | 4,788 |
| Feb 11, 2026 | 231.00 | 233.00 | 227.35 | 229.65 | 229.65 | -1.01% | 1,528 |
| Feb 10, 2026 | 221.00 | 236.80 | 221.00 | 232.00 | 232.00 | 0.43% | 2,418 |
| Feb 9, 2026 | 220.50 | 233.60 | 220.50 | 231.00 | 231.00 | 2.67% | 2,900 |
| Feb 6, 2026 | 233.10 | 233.40 | 222.65 | 225.00 | 225.00 | -4.60% | 2,475 |
| Feb 5, 2026 | 230.00 | 243.20 | 221.80 | 235.85 | 235.85 | 4.57% | 6,510 |
| Feb 4, 2026 | 222.00 | 231.30 | 220.50 | 225.55 | 225.55 | 3.23% | 3,360 |
| Feb 3, 2026 | 228.00 | 228.00 | 218.50 | 218.50 | 218.50 | 0.67% | 960 |
| Feb 2, 2026 | 214.85 | 220.70 | 208.90 | 217.05 | 217.05 | 0.39% | 3,522 |
| Feb 1, 2026 | 219.25 | 222.90 | 215.35 | 216.20 | 216.20 | -1.39% | 1,074 |
| Jan 30, 2026 | 210.95 | 224.40 | 210.95 | 219.25 | 219.25 | 3.10% | 2,570 |
| Jan 29, 2026 | 216.25 | 216.25 | 212.00 | 212.65 | 212.65 | -1.64% | 1,644 |
| Jan 28, 2026 | 211.70 | 216.40 | 209.00 | 216.20 | 216.20 | 3.35% | 1,504 |
| Jan 27, 2026 | 211.95 | 213.60 | 205.95 | 209.20 | 209.20 | -0.76% | 2,134 |
| Jan 23, 2026 | 217.95 | 218.00 | 208.20 | 210.80 | 210.80 | -2.79% | 1,254 |
| Jan 22, 2026 | 214.10 | 217.85 | 211.00 | 216.85 | 216.85 | 4.76% | 1,679 |
| Jan 21, 2026 | 211.00 | 211.40 | 204.50 | 207.00 | 207.00 | -2.36% | 3,439 |
| Jan 20, 2026 | 216.95 | 216.95 | 210.45 | 212.00 | 212.00 | -3.37% | 1,260 |
| Jan 19, 2026 | 216.00 | 219.75 | 215.00 | 219.40 | 219.40 | 0.57% | 502 |
| Jan 16, 2026 | 222.50 | 224.05 | 216.75 | 218.15 | 218.15 | -1.87% | 1,809 |
| Jan 14, 2026 | 224.30 | 224.40 | 221.05 | 222.30 | 222.30 | 0.05% | 739 |
| Jan 13, 2026 | 225.70 | 227.50 | 222.20 | 222.20 | 222.20 | -1.55% | 1,535 |
| Jan 12, 2026 | 227.65 | 227.75 | 217.00 | 225.70 | 225.70 | 1.62% | 3,488 |
| Jan 9, 2026 | 225.55 | 226.30 | 221.00 | 222.10 | 222.10 | -1.53% | 1,752 |
| Jan 8, 2026 | 230.05 | 233.00 | 225.00 | 225.55 | 225.55 | -3.30% | 1,790 |
| Jan 7, 2026 | 234.00 | 235.95 | 231.50 | 233.25 | 233.25 | 0.11% | 1,634 |
| Jan 6, 2026 | 240.00 | 240.00 | 233.00 | 233.00 | 233.00 | -3.28% | 804 |
| Jan 5, 2026 | 237.40 | 246.10 | 237.40 | 240.90 | 240.90 | -1.05% | 1,230 |
| Jan 2, 2026 | 244.05 | 248.00 | 242.40 | 243.45 | 243.45 | -0.02% | 1,616 |
| Jan 1, 2026 | 248.00 | 248.00 | 242.10 | 243.50 | 243.50 | -1.28% | 548 |
| Dec 31, 2025 | 242.90 | 249.50 | 242.50 | 246.65 | 246.65 | 2.15% | 3,862 |
| Dec 30, 2025 | 240.15 | 245.00 | 235.85 | 241.45 | 241.45 | -0.72% | 11,523 |
| Dec 29, 2025 | 245.95 | 247.05 | 242.40 | 243.20 | 243.20 | -1.80% | 491 |
| Dec 26, 2025 | 255.00 | 256.30 | 246.20 | 247.65 | 247.65 | -2.50% | 772 |
| Dec 24, 2025 | 259.80 | 263.25 | 254.00 | 254.00 | 254.00 | -0.49% | 2,116 |
| Dec 23, 2025 | 251.65 | 257.40 | 251.00 | 255.25 | 255.25 | 1.96% | 731 |
| Dec 22, 2025 | 242.00 | 253.00 | 242.00 | 250.35 | 250.35 | 2.33% | 3,009 |
| Dec 19, 2025 | 241.15 | 247.00 | 238.55 | 244.65 | 244.65 | 0.82% | 2,710 |
| Dec 18, 2025 | 247.45 | 247.45 | 240.35 | 242.65 | 242.65 | -2.02% | 1,536 |
| Dec 17, 2025 | 242.00 | 251.10 | 240.65 | 247.65 | 247.65 | 1.75% | 3,407 |
| Dec 16, 2025 | 238.80 | 247.00 | 236.95 | 243.40 | 243.40 | 2.16% | 2,886 |
| Dec 15, 2025 | 237.05 | 241.00 | 236.00 | 238.25 | 238.25 | -1.24% | 634 |
| Dec 12, 2025 | 240.80 | 245.25 | 237.00 | 241.25 | 241.25 | 1.62% | 2,213 |
| Dec 11, 2025 | 238.95 | 238.95 | 234.20 | 237.40 | 237.40 | -1.08% | 1,649 |
| Dec 10, 2025 | 236.00 | 242.80 | 236.00 | 240.00 | 240.00 | 0.02% | 923 |
| Dec 9, 2025 | 239.00 | 244.75 | 233.55 | 239.95 | 239.95 | 0.15% | 1,178 |
| Dec 8, 2025 | 244.85 | 244.85 | 232.25 | 239.60 | 239.60 | -2.48% | 3,082 |
| Dec 5, 2025 | 248.10 | 249.20 | 244.00 | 245.70 | 245.70 | -1.21% | 2,000 |
| Dec 4, 2025 | 251.70 | 252.45 | 247.00 | 248.70 | 248.70 | -0.24% | 1,022 |