Heranba Industries Limited (BOM:543266)
India · Delayed Price · Currency is INR 176.70
+3.15 (1.82%)
At close: Apr 2, 2026
BOM:543266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 171.30 | 178.00 | 169.80 | 170.70 | 170.70 | -0.78% | 5,001 |
| Mar 16, 2026 | 171.35 | 174.60 | 166.60 | 172.05 | 172.05 | -0.61% | 4,902 |
| Mar 13, 2026 | 181.35 | 181.95 | 172.25 | 173.10 | 173.10 | -5.33% | 8,947 |
| Mar 12, 2026 | 184.05 | 185.00 | 182.10 | 182.85 | 182.85 | -2.04% | 5,660 |
| Mar 11, 2026 | 190.25 | 194.85 | 186.40 | 186.65 | 186.65 | -0.16% | 4,284 |
| Mar 10, 2026 | 186.65 | 188.95 | 183.25 | 186.95 | 186.95 | 0.16% | 12,443 |
| Mar 9, 2026 | 191.00 | 193.00 | 181.85 | 186.65 | 186.65 | -4.50% | 5,698 |
| Mar 6, 2026 | 194.75 | 197.85 | 192.75 | 195.45 | 195.45 | 0.36% | 3,435 |
| Mar 5, 2026 | 200.00 | 200.05 | 194.05 | 194.75 | 194.75 | -0.87% | 2,912 |
| Mar 4, 2026 | 194.00 | 200.00 | 193.15 | 196.45 | 196.45 | -2.02% | 2,251 |
| Mar 2, 2026 | 208.20 | 208.20 | 199.00 | 200.50 | 200.50 | -3.70% | 2,743 |
| Feb 27, 2026 | 209.55 | 213.15 | 207.00 | 208.20 | 208.20 | -0.19% | 3,622 |
| Feb 26, 2026 | 209.15 | 212.00 | 206.00 | 208.60 | 208.60 | 0.07% | 7,109 |
| Feb 25, 2026 | 208.50 | 210.65 | 206.95 | 208.45 | 208.45 | -0.05% | 860 |
| Feb 24, 2026 | 207.00 | 210.75 | 207.00 | 208.55 | 208.55 | -0.02% | 1,486 |
| Feb 23, 2026 | 212.95 | 213.15 | 208.15 | 208.60 | 208.60 | -0.64% | 1,273 |
| Feb 20, 2026 | 207.60 | 212.75 | 207.60 | 209.95 | 209.95 | -0.19% | 1,489 |
| Feb 19, 2026 | 217.05 | 217.80 | 208.15 | 210.35 | 210.35 | -2.55% | 2,269 |
| Feb 18, 2026 | 211.95 | 220.50 | 211.95 | 215.85 | 215.85 | 2.32% | 5,392 |
| Feb 17, 2026 | 209.00 | 214.05 | 207.75 | 210.95 | 210.95 | 1.42% | 1,115 |
| Feb 16, 2026 | 207.25 | 208.95 | 205.05 | 208.00 | 208.00 | 0.14% | 1,766 |
| 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 |