NSE:HEIDELBERG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	143.30	146.78	140.91	146.18	146.18	0.32%	80,668
Apr 1, 2026	140.00	147.80	140.00	145.72	145.72	5.94%	65,986
Mar 30, 2026	143.00	143.00	136.10	137.55	137.55	-4.31%	195,591
Mar 27, 2026	148.30	149.99	142.75	143.75	143.75	-4.08%	180,771
Mar 25, 2026	149.90	152.89	149.40	149.86	149.86	0.23%	135,790
Mar 24, 2026	151.70	151.70	146.41	149.52	149.52	0.86%	104,445
Mar 23, 2026	147.89	150.00	142.00	148.25	148.25	-0.79%	229,687
Mar 20, 2026	150.60	152.12	149.31	149.43	149.43	-0.23%	43,234
Mar 19, 2026	153.01	153.01	149.00	149.78	149.78	-2.11%	56,723
Mar 18, 2026	150.65	154.00	150.01	153.01	153.01	1.57%	84,581
Mar 17, 2026	149.40	152.20	148.23	150.65	150.65	0.78%	57,599
Mar 16, 2026	151.00	151.50	147.91	149.49	149.49	-1.03%	87,773
Mar 13, 2026	156.20	156.20	149.01	151.05	151.05	-3.32%	223,611
Mar 12, 2026	159.00	159.00	155.36	156.23	156.23	-0.57%	71,247
Mar 11, 2026	154.56	159.36	153.90	157.13	157.13	1.66%	114,093
Mar 10, 2026	152.50	156.00	151.98	154.57	154.57	1.92%	122,905
Mar 9, 2026	155.50	155.50	150.60	151.66	151.66	-2.68%	90,275
Mar 6, 2026	157.00	157.80	155.01	155.83	155.83	-0.72%	61,929
Mar 5, 2026	155.70	159.70	154.05	156.96	156.96	1.17%	62,560
Mar 4, 2026	157.00	159.64	153.71	155.14	155.14	-2.82%	137,252
Mar 2, 2026	160.00	162.92	158.73	159.64	159.64	-2.50%	96,510
Feb 27, 2026	163.00	165.29	162.25	163.73	163.73	0.52%	66,332
Feb 26, 2026	163.85	165.00	161.75	162.88	162.88	-0.59%	142,211
Feb 25, 2026	167.36	167.43	163.12	163.85	163.85	-2.10%	63,430
Feb 24, 2026	163.00	167.95	162.66	167.36	167.36	2.02%	137,000
Feb 23, 2026	164.12	164.96	163.02	164.04	164.04	0.01%	46,816
Feb 20, 2026	165.00	165.01	163.25	164.03	164.03	-1.00%	63,367
Feb 19, 2026	166.50	169.96	165.10	165.68	165.68	-0.38%	41,669
Feb 18, 2026	167.78	167.86	166.12	166.31	166.31	-0.88%	58,758
Feb 17, 2026	165.70	169.98	165.69	167.78	167.78	1.09%	51,631
Feb 16, 2026	166.36	167.38	165.00	165.97	165.97	-0.23%	31,691
Feb 13, 2026	169.24	169.24	165.41	166.35	166.35	-1.71%	43,556
Feb 12, 2026	171.00	171.87	168.20	169.24	169.24	-1.59%	53,200
Feb 11, 2026	172.40	175.00	170.20	171.97	171.97	-0.41%	63,893
Feb 10, 2026	171.00	173.30	171.00	172.68	172.68	0.81%	46,941
Feb 9, 2026	175.00	176.00	169.50	171.30	171.30	-1.62%	222,469
Feb 6, 2026	173.52	180.98	170.27	174.12	174.12	-0.09%	478,965
Feb 5, 2026	174.70	174.90	172.00	174.28	174.28	0.22%	40,641
Feb 4, 2026	171.24	175.00	170.30	173.89	173.89	1.39%	58,354
Feb 3, 2026	172.00	172.96	170.20	171.51	171.51	1.99%	48,070
Feb 2, 2026	165.85	169.00	165.61	168.17	168.17	0.52%	21,947
Feb 1, 2026	170.40	172.18	166.54	167.30	167.30	-1.77%	24,160
Jan 30, 2026	167.49	171.15	165.50	170.31	170.31	1.68%	65,908
Jan 29, 2026	170.90	170.90	166.02	167.49	167.49	-2.00%	48,494
Jan 28, 2026	164.00	172.00	163.11	170.90	170.90	3.12%	122,647
Jan 27, 2026	164.60	167.00	161.61	165.73	165.73	2.56%	117,987
Jan 23, 2026	166.10	166.10	160.00	161.60	161.60	-1.98%	67,083
Jan 22, 2026	164.00	166.49	163.53	164.87	164.87	1.15%	26,839
Jan 21, 2026	166.28	166.98	162.03	162.99	162.99	-1.98%	70,028
Jan 20, 2026	170.30	170.64	165.50	166.28	166.28	-3.03%	53,203