Heranba Industries Limited (BOM:543266)
India · Delayed Price · Currency is INR 178.60
-0.30 (-0.17%)
At close: Jun 3, 2026
BOM:543266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 178.60 | 179.00 | 175.00 | 178.60 | 178.60 | -0.17% | 2,408 |
| Jun 2, 2026 | 176.00 | 179.30 | 175.50 | 178.90 | 178.90 | 0.68% | 1,720 |
| Jun 1, 2026 | 176.00 | 183.70 | 176.00 | 177.70 | 177.70 | -0.17% | 6,615 |
| May 29, 2026 | 189.95 | 190.00 | 177.00 | 178.00 | 178.00 | -8.76% | 12,883 |
| May 27, 2026 | 191.10 | 196.00 | 189.05 | 195.10 | 195.10 | 2.96% | 2,108 |
| May 26, 2026 | 191.00 | 194.90 | 188.00 | 189.50 | 189.50 | -0.11% | 6,681 |
| May 25, 2026 | 193.10 | 194.65 | 189.05 | 189.70 | 189.70 | -0.03% | 2,005 |
| May 22, 2026 | 190.40 | 191.40 | 188.25 | 189.75 | 189.75 | -0.34% | 1,905 |
| May 21, 2026 | 192.55 | 192.55 | 188.50 | 190.40 | 190.40 | 0.50% | 1,055 |
| May 20, 2026 | 192.35 | 194.15 | 187.00 | 189.45 | 189.45 | -2.45% | 3,256 |
| May 19, 2026 | 197.80 | 201.70 | 193.95 | 194.20 | 194.20 | -1.30% | 4,965 |
| May 18, 2026 | 201.85 | 201.85 | 195.05 | 196.75 | 196.75 | -3.67% | 963 |
| May 15, 2026 | 207.00 | 208.00 | 204.25 | 204.25 | 204.25 | -0.92% | 1,378 |
| May 14, 2026 | 214.00 | 214.00 | 204.05 | 206.15 | 206.15 | -2.78% | 1,276 |
| May 13, 2026 | 205.00 | 213.45 | 205.00 | 212.05 | 212.05 | 1.53% | 1,735 |
| May 12, 2026 | 217.70 | 217.70 | 208.00 | 208.85 | 208.85 | -4.07% | 2,689 |
| May 11, 2026 | 222.05 | 222.05 | 217.15 | 217.70 | 217.70 | -1.96% | 505 |
| May 8, 2026 | 225.85 | 227.10 | 221.00 | 222.05 | 222.05 | -1.57% | 1,822 |
| May 7, 2026 | 222.65 | 233.40 | 222.00 | 225.60 | 225.60 | 1.76% | 4,756 |
| May 6, 2026 | 219.60 | 223.00 | 218.40 | 221.70 | 221.70 | 1.72% | 1,748 |
| May 5, 2026 | 225.50 | 225.50 | 216.50 | 217.95 | 217.95 | -1.49% | 2,045 |
| May 4, 2026 | 221.95 | 225.55 | 221.00 | 221.25 | 221.25 | 1.56% | 2,013 |
| Apr 30, 2026 | 220.00 | 220.90 | 215.05 | 217.85 | 217.85 | -2.05% | 1,391 |
| Apr 29, 2026 | 226.00 | 228.15 | 221.80 | 222.40 | 222.40 | -1.35% | 3,307 |
| Apr 28, 2026 | 229.00 | 234.75 | 225.00 | 225.45 | 225.45 | -1.38% | 2,569 |
| Apr 27, 2026 | 212.70 | 232.45 | 212.65 | 228.60 | 228.60 | 7.50% | 9,807 |
| Apr 24, 2026 | 219.60 | 220.70 | 211.60 | 212.65 | 212.65 | -2.52% | 1,991 |
| Apr 23, 2026 | 217.40 | 220.30 | 216.55 | 218.15 | 218.15 | -0.43% | 855 |
| Apr 22, 2026 | 217.50 | 223.35 | 216.90 | 219.10 | 219.10 | -0.16% | 3,328 |
| Apr 21, 2026 | 219.65 | 225.00 | 218.30 | 219.45 | 219.45 | 0.18% | 19,910 |
| Apr 20, 2026 | 209.20 | 223.85 | 205.20 | 219.05 | 219.05 | 3.99% | 19,683 |
| Apr 17, 2026 | 209.00 | 213.50 | 204.00 | 210.65 | 210.65 | 2.66% | 6,410 |
| Apr 16, 2026 | 207.45 | 208.55 | 204.40 | 205.20 | 205.20 | 0.10% | 1,954 |
| Apr 15, 2026 | 209.95 | 209.95 | 202.85 | 205.00 | 205.00 | 2.53% | 4,422 |
| Apr 13, 2026 | 188.00 | 206.85 | 188.00 | 199.95 | 199.95 | 3.79% | 10,668 |
| Apr 10, 2026 | 189.10 | 196.45 | 189.10 | 192.65 | 192.65 | 2.31% | 2,282 |
| Apr 9, 2026 | 188.85 | 193.20 | 187.60 | 188.30 | 188.30 | -0.87% | 1,112 |
| Apr 8, 2026 | 184.30 | 191.50 | 182.00 | 189.95 | 189.95 | 6.03% | 3,274 |
| Apr 7, 2026 | 180.60 | 186.00 | 177.60 | 179.15 | 179.15 | -1.21% | 2,615 |
| Apr 6, 2026 | 180.05 | 182.50 | 174.00 | 181.35 | 181.35 | 2.63% | 3,426 |
| Apr 2, 2026 | 170.00 | 178.30 | 169.85 | 176.70 | 176.70 | 1.82% | 4,539 |
| Apr 1, 2026 | 159.00 | 174.60 | 159.00 | 173.55 | 173.55 | 10.44% | 4,513 |
| Mar 30, 2026 | 164.00 | 168.05 | 155.80 | 157.15 | 157.15 | -6.04% | 19,365 |
| Mar 27, 2026 | 175.05 | 181.80 | 165.75 | 167.25 | 167.25 | -6.07% | 21,899 |
| Mar 25, 2026 | 181.15 | 185.00 | 176.30 | 178.05 | 178.05 | 2.01% | 3,500 |
| Mar 24, 2026 | 173.00 | 176.90 | 170.00 | 174.55 | 174.55 | 3.01% | 5,476 |
| Mar 23, 2026 | 187.60 | 187.60 | 167.00 | 169.45 | 169.45 | -5.39% | 6,328 |
| Mar 20, 2026 | 169.45 | 186.95 | 169.45 | 179.10 | 179.10 | 4.77% | 12,515 |
| Mar 19, 2026 | 173.25 | 175.30 | 170.20 | 170.95 | 170.95 | -3.64% | 6,441 |
| Mar 18, 2026 | 178.80 | 180.80 | 177.00 | 177.40 | 177.40 | 3.93% | 1,009 |