Heranba Industries Limited (NSE:HERANBA)
India · Delayed Price · Currency is INR 305.40
-3.65 (-1.18%)
Sep 25, 2025, 3:29 PM IST
Heranba Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 310.30 | 310.55 | 304.85 | 305.40 | 305.40 | -1.18% | 28,811 |
| Sep 24, 2025 | 315.50 | 317.95 | 308.00 | 309.05 | 309.05 | -1.53% | 37,884 |
| Sep 23, 2025 | 317.45 | 318.70 | 312.30 | 313.85 | 313.85 | -1.13% | 18,942 |
| Sep 22, 2025 | 324.00 | 324.00 | 316.60 | 317.45 | 317.45 | -1.31% | 48,533 |
| Sep 19, 2025 | 324.90 | 326.30 | 320.80 | 321.65 | 321.65 | -0.08% | 30,969 |
| Sep 18, 2025 | 323.45 | 328.40 | 320.90 | 321.90 | 321.90 | -0.43% | 56,444 |
| Sep 17, 2025 | 327.50 | 328.80 | 321.90 | 323.30 | 323.30 | -1.15% | 53,956 |
| Sep 16, 2025 | 332.00 | 332.25 | 326.05 | 327.05 | 326.05 | -0.55% | 29,660 |
| Sep 15, 2025 | 329.90 | 332.90 | 327.50 | 328.85 | 327.84 | -0.32% | 25,972 |
| Sep 12, 2025 | 334.70 | 337.95 | 328.80 | 329.90 | 328.89 | -0.80% | 24,371 |
| Sep 11, 2025 | 334.70 | 338.00 | 331.50 | 332.55 | 331.53 | 0.32% | 22,377 |
| Sep 10, 2025 | 331.50 | 341.70 | 329.15 | 331.50 | 330.49 | -0.38% | 66,426 |
| Sep 9, 2025 | 333.10 | 335.35 | 331.10 | 332.75 | 331.73 | 0.12% | 21,407 |
| Sep 8, 2025 | 337.00 | 347.95 | 328.60 | 332.35 | 331.33 | -0.67% | 35,759 |
| Sep 5, 2025 | 339.90 | 347.25 | 331.55 | 334.60 | 333.58 | -1.04% | 43,544 |
| Sep 4, 2025 | 355.50 | 358.35 | 337.30 | 338.10 | 337.07 | -4.28% | 84,569 |
| Sep 3, 2025 | 357.00 | 363.70 | 345.25 | 353.20 | 352.12 | 1.23% | 48,415 |
| Sep 2, 2025 | 351.80 | 357.85 | 347.70 | 348.90 | 347.83 | -0.43% | 25,697 |
| Sep 1, 2025 | 350.25 | 357.00 | 345.75 | 350.40 | 349.33 | -0.64% | 55,727 |
| Aug 29, 2025 | 357.95 | 360.20 | 350.00 | 352.65 | 351.57 | -1.48% | 33,837 |
| Aug 28, 2025 | 360.10 | 364.00 | 355.30 | 357.95 | 356.86 | -1.23% | 41,436 |
| Aug 26, 2025 | 376.05 | 376.05 | 360.10 | 362.40 | 361.29 | -3.63% | 56,645 |
| Aug 25, 2025 | 370.00 | 379.00 | 365.40 | 376.05 | 374.90 | 1.32% | 201,941 |
| Aug 22, 2025 | 348.80 | 377.40 | 342.10 | 371.15 | 370.02 | 7.60% | 530,042 |
| Aug 21, 2025 | 326.00 | 348.30 | 324.15 | 344.95 | 343.90 | 6.45% | 202,602 |
| Aug 20, 2025 | 325.75 | 328.00 | 321.65 | 324.05 | 323.06 | -0.05% | 51,701 |
| Aug 19, 2025 | 322.75 | 329.55 | 321.00 | 324.20 | 323.21 | 0.95% | 66,897 |
| Aug 18, 2025 | 338.10 | 339.50 | 318.30 | 321.15 | 320.17 | -3.60% | 145,798 |
| Aug 14, 2025 | 348.95 | 348.95 | 330.50 | 333.15 | 332.13 | -3.22% | 71,273 |
| Aug 13, 2025 | 350.00 | 353.75 | 334.40 | 344.25 | 343.20 | -5.67% | 282,396 |
| Aug 12, 2025 | 326.00 | 371.70 | 326.00 | 364.95 | 363.83 | 10.42% | 715,912 |
| Aug 11, 2025 | 351.15 | 352.75 | 326.25 | 330.50 | 329.49 | -5.29% | 157,700 |
| Aug 8, 2025 | 354.00 | 357.20 | 345.50 | 348.95 | 347.88 | -0.06% | 44,746 |
| Aug 7, 2025 | 355.20 | 363.80 | 343.00 | 349.15 | 348.08 | -4.20% | 97,604 |
| Aug 6, 2025 | 369.70 | 373.00 | 358.65 | 364.45 | 363.34 | -1.42% | 52,743 |
| Aug 5, 2025 | 373.30 | 378.70 | 364.60 | 369.70 | 368.57 | -2.29% | 50,552 |
| Aug 4, 2025 | 375.40 | 382.00 | 370.65 | 378.35 | 377.19 | 1.79% | 34,398 |
| Aug 1, 2025 | 389.15 | 393.55 | 369.05 | 371.70 | 370.56 | -3.68% | 56,217 |
| Jul 31, 2025 | 387.25 | 403.70 | 371.05 | 385.90 | 384.72 | -0.55% | 184,167 |
| Jul 30, 2025 | 382.00 | 392.00 | 377.20 | 388.05 | 386.86 | 1.60% | 125,988 |
| Jul 29, 2025 | 373.50 | 384.00 | 369.05 | 381.95 | 380.78 | 3.79% | 113,354 |
| Jul 28, 2025 | 375.25 | 381.90 | 365.40 | 368.00 | 366.87 | -1.22% | 158,076 |
| Jul 25, 2025 | 360.10 | 379.00 | 352.05 | 372.55 | 371.41 | 4.08% | 192,179 |
| Jul 24, 2025 | 370.10 | 372.60 | 355.30 | 357.95 | 356.86 | -3.23% | 79,642 |
| Jul 23, 2025 | 376.80 | 378.95 | 365.30 | 369.90 | 368.77 | -1.52% | 79,988 |
| Jul 22, 2025 | 384.10 | 386.05 | 372.25 | 375.60 | 374.45 | -2.15% | 95,602 |
| Jul 21, 2025 | 391.95 | 393.90 | 381.00 | 383.85 | 382.68 | -1.68% | 35,821 |
| Jul 18, 2025 | 381.05 | 394.50 | 380.50 | 390.40 | 389.21 | 2.89% | 91,174 |
| Jul 17, 2025 | 390.15 | 395.20 | 378.00 | 379.45 | 378.29 | -2.30% | 65,398 |
| Jul 16, 2025 | 396.00 | 401.00 | 385.00 | 388.40 | 387.21 | -1.86% | 110,491 |