Heranba Industries Limited (NSE:HERANBA)
India · Delayed Price · Currency is INR 194.91
+0.12 (0.06%)
At close: Mar 6, 2026
Heranba Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 195.69 | 197.78 | 193.80 | 194.91 | 194.91 | 0.06% | 67,645 |
| Mar 5, 2026 | 197.00 | 201.01 | 194.00 | 194.79 | 194.79 | -0.72% | 51,120 |
| Mar 4, 2026 | 199.00 | 199.33 | 192.00 | 196.20 | 196.20 | -2.07% | 45,242 |
| Mar 2, 2026 | 198.00 | 204.18 | 198.00 | 200.34 | 200.34 | -3.90% | 39,199 |
| Feb 27, 2026 | 208.00 | 212.50 | 206.20 | 208.47 | 208.47 | -0.09% | 35,693 |
| Feb 26, 2026 | 207.70 | 212.37 | 207.50 | 208.66 | 208.66 | 0.30% | 33,192 |
| Feb 25, 2026 | 209.72 | 216.00 | 207.00 | 208.03 | 208.03 | -0.31% | 17,584 |
| Feb 24, 2026 | 208.00 | 212.48 | 207.00 | 208.68 | 208.68 | -0.16% | 22,992 |
| Feb 23, 2026 | 210.16 | 214.43 | 208.00 | 209.02 | 209.02 | -0.54% | 29,925 |
| Feb 20, 2026 | 210.00 | 213.00 | 208.32 | 210.16 | 210.16 | -0.47% | 22,030 |
| Feb 19, 2026 | 215.40 | 218.44 | 209.00 | 211.16 | 211.16 | -2.45% | 27,714 |
| Feb 18, 2026 | 209.74 | 221.80 | 209.74 | 216.47 | 216.47 | 3.21% | 91,109 |
| Feb 17, 2026 | 208.01 | 214.19 | 207.94 | 209.74 | 209.74 | 0.83% | 38,739 |
| Feb 16, 2026 | 207.47 | 209.00 | 205.44 | 208.01 | 208.01 | 0.26% | 23,404 |
| Feb 13, 2026 | 212.94 | 212.94 | 206.00 | 207.47 | 207.47 | -2.57% | 61,735 |
| Feb 12, 2026 | 220.00 | 220.00 | 210.96 | 212.94 | 212.94 | -7.01% | 86,695 |
| Feb 11, 2026 | 235.90 | 235.90 | 226.98 | 229.00 | 229.00 | -1.47% | 38,372 |
| Feb 10, 2026 | 231.00 | 237.17 | 229.78 | 232.41 | 232.41 | -0.17% | 36,394 |
| Feb 9, 2026 | 224.63 | 234.00 | 224.63 | 232.81 | 232.81 | 3.64% | 91,670 |
| Feb 6, 2026 | 232.49 | 233.57 | 221.43 | 224.63 | 224.63 | -3.97% | 35,254 |
| Feb 5, 2026 | 225.00 | 244.00 | 221.04 | 233.91 | 233.91 | 3.99% | 105,832 |
| Feb 4, 2026 | 220.10 | 227.00 | 218.62 | 224.94 | 224.94 | 2.73% | 28,318 |
| Feb 3, 2026 | 227.00 | 229.00 | 218.00 | 218.96 | 218.96 | 1.01% | 45,899 |
| Feb 2, 2026 | 214.35 | 223.45 | 208.30 | 216.77 | 216.77 | 0.23% | 30,181 |
| Feb 1, 2026 | 218.00 | 222.99 | 213.65 | 216.28 | 216.28 | -1.69% | 14,916 |
| Jan 30, 2026 | 211.60 | 225.99 | 209.61 | 220.00 | 220.00 | 3.01% | 52,326 |
| Jan 29, 2026 | 213.80 | 217.15 | 212.22 | 213.58 | 213.58 | -1.13% | 25,699 |
| Jan 28, 2026 | 206.60 | 217.00 | 206.60 | 216.02 | 216.02 | 3.63% | 33,631 |
| Jan 27, 2026 | 210.01 | 214.00 | 206.08 | 208.46 | 208.46 | -0.93% | 31,036 |
| Jan 23, 2026 | 215.99 | 218.04 | 207.41 | 210.42 | 210.42 | -2.98% | 33,661 |
| Jan 22, 2026 | 209.20 | 218.00 | 209.20 | 216.89 | 216.89 | 4.22% | 30,734 |
| Jan 21, 2026 | 210.00 | 212.20 | 204.00 | 208.11 | 208.11 | -1.42% | 36,815 |
| Jan 20, 2026 | 215.80 | 217.43 | 210.00 | 211.11 | 211.11 | -3.08% | 38,774 |
| Jan 19, 2026 | 217.50 | 219.50 | 215.36 | 217.81 | 217.81 | 0.14% | 17,564 |
| Jan 16, 2026 | 221.09 | 223.79 | 216.80 | 217.50 | 217.50 | -2.48% | 46,283 |
| Jan 14, 2026 | 223.00 | 224.98 | 221.00 | 223.03 | 223.03 | 0.04% | 36,633 |
| Jan 13, 2026 | 226.00 | 228.01 | 221.00 | 222.95 | 222.95 | -1.20% | 20,560 |
| Jan 12, 2026 | 221.00 | 227.00 | 215.78 | 225.65 | 225.65 | 1.42% | 44,624 |
| Jan 9, 2026 | 227.20 | 229.42 | 221.50 | 222.49 | 222.49 | -1.57% | 21,687 |
| Jan 8, 2026 | 232.73 | 233.65 | 225.00 | 226.04 | 226.04 | -2.87% | 32,834 |
| Jan 7, 2026 | 234.70 | 235.58 | 231.00 | 232.73 | 232.73 | -0.32% | 29,091 |
| Jan 6, 2026 | 240.00 | 240.25 | 232.60 | 233.48 | 233.48 | -2.88% | 39,971 |
| Jan 5, 2026 | 244.50 | 246.03 | 239.75 | 240.41 | 240.41 | -1.14% | 28,423 |
| Jan 2, 2026 | 244.70 | 248.16 | 241.90 | 243.19 | 243.19 | -0.11% | 34,125 |
| Jan 1, 2026 | 248.50 | 248.59 | 242.50 | 243.45 | 243.45 | -1.56% | 12,360 |
| Dec 31, 2025 | 242.90 | 249.00 | 241.60 | 247.30 | 247.30 | 2.23% | 28,101 |
| Dec 30, 2025 | 243.20 | 247.00 | 236.00 | 241.90 | 241.90 | -0.53% | 52,256 |
| Dec 29, 2025 | 246.60 | 249.00 | 242.00 | 243.20 | 243.20 | -1.99% | 22,950 |
| Dec 26, 2025 | 257.00 | 257.70 | 247.05 | 248.15 | 248.15 | -2.48% | 28,369 |
| Dec 24, 2025 | 257.30 | 263.95 | 253.25 | 254.45 | 254.45 | -0.97% | 30,706 |