Heranba Industries Limited (NSE:HERANBA)
India · Delayed Price · Currency is INR 352.65
-5.30 (-1.48%)
Aug 29, 2025, 3:29 PM IST
Heranba Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 357.95 | 360.20 | 350.00 | 352.65 | 352.65 | -1.48% | 34,054 |
| Aug 28, 2025 | 360.10 | 364.00 | 355.30 | 357.95 | 357.95 | -1.23% | 41,475 |
| Aug 26, 2025 | 376.05 | 376.05 | 360.10 | 362.40 | 362.40 | -3.63% | 56,645 |
| Aug 25, 2025 | 370.00 | 379.00 | 365.40 | 376.05 | 376.05 | 1.32% | 201,980 |
| Aug 22, 2025 | 348.80 | 377.40 | 342.10 | 371.15 | 371.15 | 7.60% | 530,042 |
| Aug 21, 2025 | 326.00 | 348.30 | 324.15 | 344.95 | 344.95 | 6.45% | 202,602 |
| Aug 20, 2025 | 325.75 | 328.00 | 321.65 | 324.05 | 324.05 | -0.05% | 51,701 |
| Aug 19, 2025 | 322.75 | 329.55 | 321.00 | 324.20 | 324.20 | 0.95% | 66,897 |
| Aug 18, 2025 | 338.10 | 339.50 | 318.30 | 321.15 | 321.15 | -3.60% | 145,798 |
| Aug 14, 2025 | 348.95 | 348.95 | 330.50 | 333.15 | 333.15 | -3.22% | 71,435 |
| Aug 13, 2025 | 350.00 | 353.75 | 334.40 | 344.25 | 344.25 | -5.67% | 282,403 |
| Aug 12, 2025 | 326.00 | 371.70 | 326.00 | 364.95 | 364.95 | 10.42% | 715,912 |
| Aug 11, 2025 | 351.15 | 352.75 | 326.25 | 330.50 | 330.50 | -5.29% | 157,700 |
| Aug 8, 2025 | 354.00 | 357.20 | 345.50 | 348.95 | 348.95 | -0.06% | 44,784 |
| Aug 7, 2025 | 355.20 | 363.80 | 343.00 | 349.15 | 349.15 | -4.20% | 97,610 |
| Aug 6, 2025 | 369.70 | 373.00 | 358.65 | 364.45 | 364.45 | -1.42% | 52,769 |
| Aug 5, 2025 | 373.30 | 378.70 | 364.60 | 369.70 | 369.70 | -2.29% | 50,552 |
| Aug 4, 2025 | 375.40 | 382.00 | 370.65 | 378.35 | 378.35 | 1.79% | 34,398 |
| Aug 1, 2025 | 389.15 | 393.55 | 369.05 | 371.70 | 371.70 | -3.68% | 56,217 |
| Jul 31, 2025 | 387.25 | 403.70 | 371.05 | 385.90 | 385.90 | -0.55% | 184,324 |
| Jul 30, 2025 | 382.00 | 392.00 | 377.20 | 388.05 | 388.05 | 1.60% | 125,988 |
| Jul 29, 2025 | 373.50 | 384.00 | 369.05 | 381.95 | 381.95 | 3.79% | 113,354 |
| Jul 28, 2025 | 375.25 | 381.90 | 365.40 | 368.00 | 368.00 | -1.22% | 158,076 |
| Jul 25, 2025 | 360.10 | 379.00 | 352.05 | 372.55 | 372.55 | 4.08% | 192,179 |
| Jul 24, 2025 | 370.10 | 372.60 | 355.30 | 357.95 | 357.95 | -3.23% | 79,642 |
| Jul 23, 2025 | 376.80 | 378.95 | 365.30 | 369.90 | 369.90 | -1.52% | 79,988 |
| Jul 22, 2025 | 384.10 | 386.05 | 372.25 | 375.60 | 375.60 | -2.15% | 95,602 |
| Jul 21, 2025 | 391.95 | 393.90 | 381.00 | 383.85 | 383.85 | -1.68% | 35,821 |
| Jul 18, 2025 | 381.05 | 394.50 | 380.50 | 390.40 | 390.40 | 2.89% | 91,174 |
| Jul 17, 2025 | 390.15 | 395.20 | 378.00 | 379.45 | 379.45 | -2.30% | 65,398 |
| Jul 16, 2025 | 396.00 | 401.00 | 385.00 | 388.40 | 388.40 | -1.86% | 110,491 |
| Jul 15, 2025 | 384.90 | 400.50 | 384.90 | 395.75 | 395.75 | 5.27% | 358,405 |
| Jul 14, 2025 | 369.00 | 392.70 | 369.00 | 375.95 | 375.95 | 2.05% | 313,727 |
| Jul 11, 2025 | 375.80 | 377.75 | 367.15 | 368.40 | 368.40 | -1.97% | 36,074 |
| Jul 10, 2025 | 378.45 | 387.00 | 374.05 | 375.80 | 375.80 | -0.36% | 89,852 |
| Jul 9, 2025 | 365.35 | 386.00 | 365.30 | 377.15 | 377.15 | 2.57% | 145,712 |
| Jul 8, 2025 | 372.90 | 376.55 | 358.80 | 367.70 | 367.70 | -1.39% | 57,177 |
| Jul 7, 2025 | 374.90 | 381.95 | 366.40 | 372.90 | 372.90 | 0.61% | 78,883 |
| Jul 4, 2025 | 376.75 | 381.70 | 363.50 | 370.65 | 370.65 | -1.61% | 161,688 |
| Jul 3, 2025 | 373.40 | 381.45 | 367.15 | 376.70 | 376.70 | 0.88% | 170,846 |
| Jul 2, 2025 | 352.20 | 387.70 | 352.20 | 373.40 | 373.40 | 6.58% | 973,434 |
| Jul 1, 2025 | 345.80 | 354.00 | 336.55 | 350.35 | 350.35 | 2.26% | 257,437 |
| Jun 30, 2025 | 310.95 | 352.40 | 305.05 | 342.60 | 342.60 | 12.55% | 801,611 |
| Jun 27, 2025 | 308.00 | 311.00 | 293.65 | 304.40 | 304.40 | -1.20% | 30,043 |
| Jun 26, 2025 | 306.00 | 315.90 | 299.55 | 308.10 | 308.10 | 2.39% | 148,570 |
| Jun 25, 2025 | 295.00 | 315.00 | 295.00 | 300.90 | 300.90 | 0.08% | 64,904 |
| Jun 24, 2025 | 285.65 | 301.40 | 285.65 | 300.65 | 300.65 | 4.74% | 50,419 |
| Jun 23, 2025 | 281.00 | 288.50 | 276.10 | 287.05 | 287.05 | 0.67% | 12,156 |
| Jun 20, 2025 | 281.10 | 288.05 | 274.15 | 285.15 | 285.15 | 2.50% | 11,623 |
| Jun 19, 2025 | 280.25 | 287.00 | 275.00 | 278.20 | 278.20 | -2.51% | 14,121 |