Heranba Industries Limited (BOM:543266)
India · Delayed Price · Currency is INR 171.15
+3.25 (1.94%)
At close: Oct 6, 2026
BOM:543266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 171.00 | 172.45 | 168.40 | 169.05 | 169.05 | -1.23% | 678 |
| Oct 6, 2026 | 169.50 | 173.00 | 169.50 | 171.15 | 171.15 | 1.94% | 1,031 |
| Oct 5, 2026 | 170.00 | 174.00 | 166.95 | 167.90 | 167.90 | -2.75% | 3,451 |
| Oct 1, 2026 | 176.00 | 176.90 | 168.75 | 172.65 | 172.65 | -2.76% | 4,609 |
| Sep 30, 2026 | 179.90 | 181.90 | 176.10 | 177.55 | 177.55 | -0.42% | 1,400 |
| Sep 29, 2026 | 180.20 | 181.85 | 176.15 | 178.30 | 178.30 | -0.72% | 5,631 |
| Sep 28, 2026 | 190.95 | 190.95 | 178.60 | 179.60 | 179.60 | -4.47% | 9,626 |
| Sep 25, 2026 | 175.00 | 198.75 | 171.80 | 188.00 | 188.00 | 8.89% | 85,642 |
| Sep 24, 2026 | 169.75 | 173.80 | 168.40 | 172.65 | 172.65 | 1.20% | 3,326 |
| Sep 23, 2026 | 170.00 | 173.20 | 168.55 | 170.60 | 170.60 | 2.49% | 873 |
| Sep 22, 2026 | 169.00 | 169.25 | 165.35 | 166.45 | 166.45 | -0.27% | 763 |
| Sep 21, 2026 | 168.00 | 168.80 | 165.45 | 166.90 | 166.90 | -0.68% | 1,833 |
| Sep 18, 2026 | 166.35 | 169.65 | 164.80 | 168.05 | 168.05 | 1.36% | 1,014 |
| Sep 17, 2026 | 165.00 | 166.40 | 164.55 | 165.80 | 165.80 | 1.62% | 971 |
| Sep 16, 2026 | 167.95 | 168.25 | 161.60 | 163.15 | 163.15 | -0.91% | 994 |
| Sep 15, 2026 | 174.00 | 174.00 | 164.05 | 164.65 | 164.65 | -4.05% | 3,115 |
| Sep 11, 2026 | 170.05 | 172.00 | 168.00 | 171.60 | 171.60 | -1.61% | 3,385 |
| Sep 10, 2026 | 173.70 | 174.45 | 171.85 | 174.40 | 174.40 | 0.40% | 238 |
| Sep 9, 2026 | 172.70 | 174.35 | 171.40 | 173.70 | 173.70 | 0.61% | 1,960 |
| Sep 8, 2026 | 169.00 | 175.00 | 169.00 | 172.65 | 172.65 | 1.20% | 4,043 |
| Sep 7, 2026 | 167.00 | 174.65 | 167.00 | 170.60 | 170.60 | -2.57% | 4,733 |
| Sep 4, 2026 | 175.50 | 178.70 | 173.10 | 175.10 | 175.10 | -0.51% | 1,548 |
| Sep 3, 2026 | 172.95 | 178.40 | 172.95 | 176.00 | 176.00 | 0.57% | 1,073 |
| Sep 2, 2026 | 177.50 | 177.50 | 173.15 | 175.00 | 175.00 | -0.57% | 1,650 |
| Sep 1, 2026 | 171.00 | 179.70 | 170.20 | 176.00 | 176.00 | 2.36% | 4,719 |
| Aug 31, 2026 | 170.25 | 173.95 | 170.00 | 171.95 | 171.95 | 1.00% | 2,873 |
| Aug 28, 2026 | 170.00 | 173.40 | 170.00 | 170.25 | 170.25 | 0.15% | 2,117 |
| Aug 27, 2026 | 174.25 | 174.25 | 169.50 | 170.00 | 170.00 | -2.41% | 2,162 |
| Aug 26, 2026 | 175.20 | 176.25 | 173.45 | 174.20 | 174.20 | -0.46% | 2,691 |
| Aug 25, 2026 | 173.20 | 178.50 | 170.50 | 175.00 | 175.00 | -2.18% | 15,690 |
| Aug 24, 2026 | 171.00 | 186.40 | 168.45 | 178.90 | 178.90 | 8.62% | 19,876 |
| 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 |