Heranba Industries Limited (BOM:543266)
India · Delayed Price · Currency is INR 164.70
+3.80 (2.36%)
At close: Aug 21, 2026
BOM:543266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 159.50 | 166.90 | 159.50 | 164.70 | 164.70 | 2.36% | 5,538 |
| Aug 20, 2026 | 165.00 | 165.80 | 160.00 | 160.90 | 160.90 | -1.41% | 11,480 |
| Aug 19, 2026 | 161.00 | 164.65 | 159.25 | 163.20 | 163.20 | 0.49% | 8,922 |
| Aug 18, 2026 | 166.35 | 167.40 | 161.05 | 162.40 | 162.40 | -2.37% | 2,409 |
| Aug 17, 2026 | 168.50 | 173.00 | 166.00 | 166.35 | 166.35 | -2.06% | 3,067 |
| Aug 14, 2026 | 165.00 | 173.60 | 165.00 | 169.85 | 169.85 | 0.59% | 3,550 |
| Aug 13, 2026 | 173.35 | 174.60 | 167.30 | 168.85 | 168.85 | -2.23% | 2,902 |
| Aug 12, 2026 | 174.40 | 175.20 | 171.00 | 172.70 | 172.70 | -0.58% | 1,549 |
| Aug 11, 2026 | 177.20 | 179.30 | 173.05 | 173.70 | 173.70 | -1.98% | 2,605 |
| Aug 10, 2026 | 178.60 | 180.25 | 176.10 | 177.20 | 177.20 | -0.87% | 1,737 |
| Aug 7, 2026 | 180.00 | 182.60 | 178.00 | 178.75 | 178.75 | -0.94% | 4,512 |
| Aug 6, 2026 | 176.50 | 183.00 | 176.50 | 180.45 | 180.45 | 0.67% | 1,795 |
| Aug 5, 2026 | 184.90 | 184.90 | 178.10 | 179.25 | 179.25 | -1.13% | 2,152 |
| Aug 4, 2026 | 180.90 | 183.00 | 180.10 | 181.30 | 181.30 | -0.44% | 1,058 |
| Aug 3, 2026 | 170.00 | 183.10 | 170.00 | 182.10 | 182.10 | 1.25% | 1,838 |
| Jul 31, 2026 | 175.80 | 183.00 | 174.30 | 179.85 | 179.85 | 2.62% | 2,452 |
| Jul 30, 2026 | 178.00 | 178.90 | 174.10 | 175.25 | 175.25 | -1.41% | 1,011 |
| Jul 29, 2026 | 179.00 | 179.45 | 176.00 | 177.75 | 177.75 | 0.68% | 2,189 |
| Jul 28, 2026 | 175.50 | 177.45 | 174.30 | 176.55 | 176.55 | 0.48% | 409 |
| Jul 27, 2026 | 177.30 | 178.75 | 174.65 | 175.70 | 175.70 | 0.43% | 1,093 |
| Jul 24, 2026 | 175.05 | 175.40 | 171.70 | 174.95 | 174.95 | 0.17% | 1,531 |
| Jul 23, 2026 | 176.90 | 177.45 | 174.15 | 174.65 | 174.65 | -0.60% | 1,210 |
| Jul 22, 2026 | 180.00 | 180.00 | 174.60 | 175.70 | 175.70 | -2.39% | 1,976 |
| Jul 21, 2026 | 180.00 | 183.55 | 177.00 | 180.00 | 180.00 | 0.19% | 2,166 |
| 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 |