Heranba Industries Limited (NSE:HERANBA)
India · Delayed Price · Currency is INR 166.81
-11.20 (-6.29%)
At close: Mar 27, 2026
Heranba Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 175.50 | 181.00 | 165.00 | 166.81 | 166.81 | -6.29% | 160,634 |
| Mar 25, 2026 | 175.62 | 185.02 | 175.62 | 178.01 | 178.01 | 1.87% | 85,439 |
| Mar 24, 2026 | 171.00 | 176.80 | 169.55 | 174.75 | 174.75 | 2.85% | 76,348 |
| Mar 23, 2026 | 177.80 | 177.95 | 167.00 | 169.90 | 169.90 | -5.29% | 75,856 |
| Mar 20, 2026 | 170.21 | 186.70 | 170.21 | 179.39 | 179.39 | 4.96% | 118,482 |
| Mar 19, 2026 | 175.00 | 175.79 | 170.30 | 170.92 | 170.92 | -4.27% | 58,445 |
| Mar 18, 2026 | 172.63 | 180.95 | 172.36 | 178.54 | 178.54 | 4.46% | 67,978 |
| Mar 17, 2026 | 171.83 | 177.58 | 170.00 | 170.92 | 170.92 | -0.40% | 202,002 |
| Mar 16, 2026 | 173.49 | 174.60 | 167.00 | 171.60 | 171.60 | -0.76% | 77,177 |
| Mar 13, 2026 | 182.89 | 182.89 | 172.00 | 172.91 | 172.91 | -5.46% | 103,197 |
| Mar 12, 2026 | 188.19 | 188.19 | 181.50 | 182.89 | 182.89 | -2.30% | 225,486 |
| Mar 11, 2026 | 187.88 | 194.32 | 186.50 | 187.19 | 187.19 | -0.37% | 50,926 |
| Mar 10, 2026 | 188.25 | 190.50 | 185.10 | 187.88 | 187.88 | 0.68% | 72,508 |
| Mar 9, 2026 | 190.10 | 195.90 | 181.00 | 186.61 | 186.61 | -4.26% | 64,856 |
| 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 |