NSE:HEIDELBERG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	150.05	153.49	149.71	152.78	152.78	1.85%	270,125
Jun 18, 2026	151.00	152.32	149.43	150.01	150.01	-0.06%	173,189
Jun 17, 2026	152.75	152.78	149.90	150.10	150.10	-1.32%	157,518
Jun 16, 2026	152.40	153.90	151.21	152.11	152.11	-0.11%	82,568
Jun 15, 2026	153.00	154.95	151.75	152.28	152.28	2.18%	116,149
Jun 12, 2026	147.20	150.07	147.20	149.03	149.03	1.78%	110,342
Jun 11, 2026	148.07	148.99	145.10	146.43	146.43	-1.11%	97,487
Jun 10, 2026	149.05	151.59	147.82	148.07	148.07	-0.86%	160,191
Jun 9, 2026	150.00	151.77	148.43	149.35	149.35	-0.45%	101,257
Jun 8, 2026	150.50	151.80	149.50	150.02	150.02	-0.64%	57,793
Jun 5, 2026	151.31	153.36	150.80	150.99	150.99	-0.21%	98,572
Jun 4, 2026	151.75	152.80	150.11	151.31	151.31	-0.17%	87,423
Jun 3, 2026	154.30	155.09	149.80	151.57	151.57	-2.12%	287,017
Jun 2, 2026	155.52	156.59	154.25	154.86	154.86	-0.42%	69,433
Jun 1, 2026	158.93	159.00	155.00	155.52	155.52	-1.25%	34,991
May 29, 2026	159.05	160.66	157.00	157.49	157.49	-0.93%	55,655
May 27, 2026	160.05	161.38	157.99	158.97	158.97	-1.04%	68,500
May 26, 2026	162.51	164.05	160.20	160.64	160.64	-1.03%	593,641
May 25, 2026	161.00	166.00	159.33	162.32	162.32	2.11%	770,076
May 22, 2026	157.50	160.18	157.50	158.97	158.97	0.76%	59,026
May 21, 2026	159.00	159.98	157.10	157.77	157.77	-0.11%	35,356
May 20, 2026	153.50	159.51	153.00	157.94	157.94	1.77%	50,515
May 19, 2026	154.85	157.01	153.12	155.19	155.19	0.22%	28,497
May 18, 2026	151.50	155.49	150.50	154.85	154.85	1.06%	31,500
May 15, 2026	156.00	156.08	152.90	153.22	153.22	-1.83%	44,287
May 14, 2026	153.69	156.69	153.01	156.08	156.08	1.56%	35,778
May 13, 2026	153.11	155.00	152.21	153.69	153.69	-0.24%	57,201
May 12, 2026	157.70	158.00	153.55	154.06	154.06	-2.06%	55,220
May 11, 2026	161.78	161.78	156.62	157.30	157.30	-2.91%	85,723
May 8, 2026	162.80	164.00	161.61	162.01	162.01	-0.63%	54,106
May 7, 2026	164.00	165.00	162.45	163.04	163.04	-0.59%	80,203
May 6, 2026	164.05	164.50	161.72	164.01	164.01	0.31%	64,587
May 5, 2026	159.94	164.45	158.10	163.51	163.51	2.23%	122,857
May 4, 2026	157.52	160.72	157.52	159.94	159.94	0.70%	55,230
Apr 30, 2026	159.10	159.19	156.41	158.83	158.83	-0.19%	29,911
Apr 29, 2026	158.95	161.40	158.00	159.13	159.13	0.37%	50,586
Apr 28, 2026	160.50	160.50	158.25	158.54	158.54	-1.10%	56,618
Apr 27, 2026	157.00	161.00	156.50	160.30	160.30	2.36%	72,907
Apr 24, 2026	158.99	158.99	156.05	156.61	156.61	-1.00%	37,803
Apr 23, 2026	159.79	160.09	157.31	158.19	158.19	-1.00%	43,351
Apr 22, 2026	158.58	161.00	158.01	159.79	159.79	0.76%	53,277
Apr 21, 2026	158.58	161.50	156.81	158.58	158.58	-	89,233
Apr 20, 2026	161.00	161.00	157.15	158.58	158.58	-0.74%	51,564
Apr 17, 2026	160.00	160.73	155.32	159.76	159.76	0.92%	105,480
Apr 16, 2026	159.48	159.48	157.00	158.31	158.31	0.52%	54,005
Apr 15, 2026	153.99	158.50	153.55	157.49	157.49	4.04%	115,278
Apr 13, 2026	147.25	153.11	147.25	151.38	151.38	-1.38%	86,509
Apr 10, 2026	153.89	154.56	152.18	153.50	153.50	0.89%	79,978
Apr 9, 2026	151.97	153.00	149.22	152.15	152.15	0.14%	81,946
Apr 8, 2026	150.01	152.49	148.29	151.93	151.93	3.59%	215,165