NSE:HEIDELBERG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	147.28	148.49	145.95	146.67	146.67	-0.41%	44,179
Apr 6, 2026	145.52	147.95	144.00	147.28	147.28	0.75%	61,626
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