Heranba Industries Limited (BOM:543266)
India · Delayed Price · Currency is INR 179.65
-1.35 (-0.75%)
At close: Jul 20, 2026
BOM:543266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 180.05 | 182.40 | 178.30 | 179.65 | 179.65 | -0.75% | 3,653 |
| Jul 17, 2026 | 180.90 | 183.00 | 179.00 | 181.00 | 181.00 | 0.33% | 6,321 |
| Jul 16, 2026 | 182.15 | 183.30 | 180.00 | 180.40 | 180.40 | -0.82% | 3,042 |
| Jul 15, 2026 | 183.00 | 184.10 | 179.25 | 181.90 | 181.90 | 0.78% | 2,717 |
| Jul 14, 2026 | 183.00 | 186.60 | 180.00 | 180.50 | 180.50 | -1.58% | 1,576 |
| Jul 13, 2026 | 183.05 | 187.10 | 181.10 | 183.40 | 183.40 | 0.55% | 2,089 |
| Jul 10, 2026 | 180.20 | 184.30 | 179.95 | 182.40 | 182.40 | 2.64% | 2,760 |
| Jul 9, 2026 | 179.60 | 181.95 | 177.10 | 177.70 | 177.70 | -1.36% | 3,331 |
| Jul 8, 2026 | 182.65 | 183.65 | 178.10 | 180.15 | 180.15 | -1.45% | 7,390 |
| Jul 7, 2026 | 186.70 | 188.15 | 181.20 | 182.80 | 182.80 | -2.22% | 3,638 |
| Jul 6, 2026 | 187.70 | 189.70 | 185.75 | 186.95 | 186.95 | -0.82% | 4,486 |
| Jul 3, 2026 | 186.65 | 190.00 | 186.30 | 188.50 | 188.50 | 1.89% | 5,322 |
| Jul 2, 2026 | 185.25 | 185.75 | 181.90 | 185.00 | 185.00 | 0.98% | 2,865 |
| Jul 1, 2026 | 182.65 | 186.00 | 179.85 | 183.20 | 183.20 | 2.06% | 4,072 |
| Jun 30, 2026 | 182.25 | 183.25 | 178.50 | 179.50 | 179.50 | -0.77% | 2,537 |
| Jun 29, 2026 | 186.15 | 187.00 | 179.80 | 180.90 | 180.90 | -3.42% | 5,257 |
| Jun 25, 2026 | 188.55 | 190.25 | 185.35 | 187.30 | 187.30 | -0.24% | 4,558 |
| Jun 24, 2026 | 190.75 | 193.90 | 187.00 | 187.75 | 187.75 | -1.13% | 5,243 |
| Jun 23, 2026 | 189.95 | 197.50 | 187.00 | 189.90 | 189.90 | -1.27% | 5,475 |
| Jun 22, 2026 | 190.20 | 194.00 | 188.75 | 192.35 | 192.35 | 2.07% | 5,463 |
| Jun 19, 2026 | 187.45 | 191.20 | 186.55 | 188.45 | 188.45 | -0.13% | 4,582 |
| Jun 18, 2026 | 188.15 | 190.75 | 187.00 | 188.70 | 188.70 | 0.11% | 2,379 |
| Jun 17, 2026 | 190.00 | 191.65 | 187.65 | 188.50 | 188.50 | -0.76% | 1,651 |
| Jun 16, 2026 | 190.80 | 191.35 | 188.65 | 189.95 | 189.95 | 0.03% | 3,188 |
| Jun 15, 2026 | 196.35 | 196.35 | 188.95 | 189.90 | 189.90 | 1.12% | 5,685 |
| Jun 12, 2026 | 182.45 | 190.00 | 182.45 | 187.80 | 187.80 | 3.76% | 1,561 |
| Jun 11, 2026 | 183.75 | 185.80 | 179.60 | 181.00 | 181.00 | -3.98% | 5,860 |
| Jun 10, 2026 | 183.00 | 199.50 | 182.20 | 188.50 | 188.50 | 4.66% | 28,748 |
| Jun 9, 2026 | 174.00 | 182.95 | 174.00 | 180.10 | 180.10 | 4.35% | 2,683 |
| Jun 8, 2026 | 173.00 | 174.50 | 172.35 | 172.60 | 172.60 | -1.82% | 2,035 |
| Jun 5, 2026 | 171.50 | 177.40 | 171.50 | 175.80 | 175.80 | 1.91% | 2,265 |
| Jun 4, 2026 | 179.75 | 180.30 | 170.10 | 172.50 | 172.50 | -3.42% | 4,845 |
| 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 |