Heranba Industries Limited (NSE:HERANBA)
India · Delayed Price · Currency is INR 173.25
-0.68 (-0.39%)
Sep 10, 2026, 3:30 PM IST
Heranba Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 171.77 | 176.18 | 171.77 | 172.30 | 172.30 | -0.94% | 18,572 |
| Sep 9, 2026 | 173.62 | 174.97 | 170.51 | 173.93 | 173.93 | 0.65% | 31,477 |
| Sep 8, 2026 | 170.00 | 175.99 | 169.21 | 172.80 | 172.80 | 1.87% | 32,314 |
| Sep 7, 2026 | 173.80 | 173.83 | 168.12 | 169.62 | 169.62 | -2.42% | 45,360 |
| Sep 4, 2026 | 175.90 | 177.99 | 173.30 | 173.83 | 173.83 | -1.19% | 13,651 |
| Sep 3, 2026 | 174.64 | 179.78 | 174.64 | 175.93 | 175.93 | 0.40% | 34,394 |
| Sep 2, 2026 | 175.99 | 177.32 | 173.74 | 175.23 | 175.23 | -0.41% | 20,511 |
| Sep 1, 2026 | 172.58 | 180.00 | 170.59 | 175.96 | 175.96 | 1.96% | 75,220 |
| Aug 31, 2026 | 173.80 | 174.50 | 169.00 | 172.58 | 172.58 | 0.55% | 32,428 |
| Aug 28, 2026 | 174.00 | 174.00 | 170.00 | 171.64 | 171.64 | 1.15% | 18,761 |
| Aug 27, 2026 | 175.00 | 177.49 | 168.97 | 169.69 | 169.69 | -2.51% | 31,886 |
| Aug 26, 2026 | 176.85 | 176.85 | 173.46 | 174.06 | 174.06 | -0.12% | 16,709 |
| Aug 25, 2026 | 177.85 | 179.00 | 170.00 | 174.27 | 174.27 | -2.29% | 95,670 |
| Aug 24, 2026 | 171.24 | 186.80 | 168.00 | 178.35 | 178.35 | 8.17% | 423,003 |
| Aug 21, 2026 | 163.47 | 166.60 | 161.00 | 164.88 | 164.88 | 2.80% | 70,804 |
| Aug 20, 2026 | 163.10 | 164.99 | 158.23 | 160.39 | 160.39 | -1.60% | 95,355 |
| Aug 19, 2026 | 162.00 | 164.77 | 158.99 | 162.99 | 162.99 | 0.72% | 121,371 |
| Aug 18, 2026 | 167.00 | 167.55 | 161.00 | 161.83 | 161.83 | -2.65% | 56,731 |
| Aug 17, 2026 | 168.00 | 173.30 | 165.10 | 166.23 | 166.23 | -2.08% | 99,893 |
| Aug 14, 2026 | 167.80 | 174.53 | 167.80 | 169.76 | 169.76 | 1.17% | 51,257 |
| Aug 13, 2026 | 173.90 | 174.48 | 166.52 | 167.80 | 167.80 | -2.34% | 36,848 |
| Aug 12, 2026 | 177.00 | 177.00 | 171.00 | 171.82 | 171.82 | -1.24% | 25,124 |
| Aug 11, 2026 | 176.61 | 179.97 | 173.26 | 173.97 | 173.97 | -1.49% | 20,308 |
| Aug 10, 2026 | 177.90 | 180.00 | 175.91 | 176.61 | 176.61 | -1.21% | 29,410 |
| Aug 7, 2026 | 181.00 | 181.99 | 176.04 | 178.78 | 178.78 | -0.15% | 26,957 |
| Aug 6, 2026 | 179.43 | 182.38 | 178.10 | 179.05 | 179.05 | -0.07% | 30,476 |
| Aug 5, 2026 | 182.07 | 185.80 | 178.26 | 179.18 | 179.18 | -1.17% | 27,091 |
| Aug 4, 2026 | 182.74 | 183.98 | 180.00 | 181.30 | 181.30 | -0.79% | 14,763 |
| Aug 3, 2026 | 179.57 | 187.18 | 178.48 | 182.74 | 182.74 | 1.77% | 37,947 |
| Jul 31, 2026 | 175.25 | 183.00 | 175.21 | 179.57 | 179.57 | 2.63% | 31,755 |
| Jul 30, 2026 | 176.26 | 179.98 | 173.24 | 174.96 | 174.96 | -1.73% | 25,102 |
| Jul 29, 2026 | 180.00 | 180.29 | 176.00 | 178.04 | 178.04 | 1.48% | 23,349 |
| Jul 28, 2026 | 178.99 | 179.00 | 173.60 | 175.45 | 175.45 | -0.28% | 26,047 |
| Jul 27, 2026 | 176.00 | 179.09 | 173.10 | 175.94 | 175.94 | 0.56% | 20,953 |
| Jul 24, 2026 | 176.04 | 178.94 | 172.00 | 174.96 | 174.96 | -0.35% | 19,355 |
| Jul 23, 2026 | 176.26 | 178.48 | 174.34 | 175.57 | 175.57 | 0.18% | 19,569 |
| Jul 22, 2026 | 182.00 | 182.00 | 175.01 | 175.25 | 175.25 | -2.55% | 18,407 |
| Jul 21, 2026 | 180.00 | 182.45 | 178.20 | 179.83 | 179.83 | 0.32% | 12,671 |
| Jul 20, 2026 | 180.81 | 182.69 | 178.40 | 179.25 | 179.25 | -0.86% | 17,465 |
| Jul 17, 2026 | 181.00 | 183.21 | 178.99 | 180.81 | 180.81 | -0.23% | 23,612 |
| Jul 16, 2026 | 181.00 | 184.99 | 180.00 | 181.23 | 181.23 | 0.37% | 12,324 |
| Jul 15, 2026 | 180.06 | 184.20 | 179.90 | 180.56 | 180.56 | -0.09% | 22,241 |
| Jul 14, 2026 | 182.00 | 185.90 | 179.90 | 180.72 | 180.72 | -1.38% | 37,065 |
| Jul 13, 2026 | 181.20 | 187.58 | 180.41 | 183.25 | 183.25 | 0.21% | 30,992 |
| Jul 10, 2026 | 178.60 | 184.47 | 177.89 | 182.87 | 182.87 | 2.90% | 16,724 |
| Jul 9, 2026 | 179.20 | 181.46 | 177.35 | 177.71 | 177.71 | -1.12% | 37,440 |
| Jul 8, 2026 | 181.50 | 183.78 | 177.50 | 179.72 | 179.72 | -1.42% | 28,740 |
| Jul 7, 2026 | 189.63 | 189.63 | 181.10 | 182.31 | 182.31 | -3.18% | 40,202 |
| Jul 6, 2026 | 189.30 | 190.00 | 186.01 | 188.30 | 188.30 | -0.06% | 18,934 |
| Jul 3, 2026 | 185.59 | 190.98 | 185.59 | 188.42 | 188.42 | 2.14% | 34,841 |