Heera Ispat Limited (BOM:526967)
India
· Delayed Price · Currency is INR 6.23
-0.03 (-0.48%)
At close: Mar 9, 2026
Heera Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.11 | 6.26 | 5.11 | 6.23 | 6.23 | -0.48% | 1,062 |
| Mar 6, 2026 | 7.16 | 7.85 | 6.26 | 6.26 | 6.26 | -12.45% | 3,882 |
| Mar 5, 2026 | 6.99 | 7.15 | 6.99 | 7.15 | 7.15 | 6.88% | 6,315 |
| Mar 4, 2026 | 6.75 | 6.75 | 6.69 | 6.69 | 6.69 | 0.15% | 783 |
| Mar 2, 2026 | 6.69 | 6.70 | 6.68 | 6.68 | 6.68 | -0.15% | 1,181 |
| Feb 27, 2026 | 6.20 | 6.69 | 6.20 | 6.69 | 6.69 | 11.50% | 4,580 |
| Feb 26, 2026 | 6.65 | 7.10 | 5.69 | 6.00 | 6.00 | -15.49% | 13,570 |
| Feb 25, 2026 | 7.35 | 7.35 | 6.51 | 7.10 | 7.10 | 9.06% | 2,381 |
| Feb 24, 2026 | 7.00 | 7.00 | 6.51 | 6.51 | 6.51 | -7.00% | 609 |
| Feb 23, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -1.41% | 1,349 |
| Feb 20, 2026 | 7.94 | 7.94 | 7.10 | 7.10 | 7.10 | -10.69% | 1,026 |
| Feb 19, 2026 | 7.97 | 7.97 | 7.95 | 7.95 | 7.95 | -0.25% | 1,231 |
| Feb 18, 2026 | 7.00 | 7.97 | 7.00 | 7.97 | 7.97 | 9.93% | 369 |
| Feb 17, 2026 | 7.93 | 7.93 | 7.01 | 7.25 | 7.25 | -8.58% | 922 |
| Feb 16, 2026 | 7.52 | 7.93 | 7.52 | 7.93 | 7.93 | 5.45% | 103 |
| Feb 13, 2026 | 7.50 | 7.52 | 7.50 | 7.52 | 7.52 | 0.27% | 330 |
| Feb 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | 1,076 |
| Feb 11, 2026 | 7.90 | 7.90 | 7.35 | 7.35 | 7.35 | -0.54% | 4,054 |
| Feb 10, 2026 | 7.55 | 7.55 | 7.39 | 7.39 | 7.39 | -2.38% | 1,364 |
| Feb 9, 2026 | 7.00 | 7.69 | 7.00 | 7.57 | 7.57 | 8.14% | 1,330 |
| Feb 6, 2026 | 7.89 | 7.89 | 7.00 | 7.00 | 7.00 | -11.28% | 1,249 |
| Feb 5, 2026 | 8.00 | 8.00 | 7.15 | 7.89 | 7.89 | 11.13% | 320 |
| Feb 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 423 |
| Feb 3, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 2,077 |
| Feb 2, 2026 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | 1.57% | 309 |
| Feb 1, 2026 | 6.01 | 6.99 | 6.01 | 6.99 | 6.99 | 7.37% | 200 |
| Jan 30, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -3.12% | 1,590 |
| Jan 29, 2026 | 6.76 | 6.76 | 6.72 | 6.72 | 6.72 | -0.74% | 3,836 |
| Jan 28, 2026 | 6.15 | 6.86 | 6.15 | 6.77 | 6.77 | 11.35% | 24,870 |
| Jan 27, 2026 | 7.70 | 8.85 | 6.08 | 6.08 | 6.08 | -20.00% | 24,066 |
| Jan 23, 2026 | 6.81 | 7.60 | 6.81 | 7.60 | 7.60 | -0.65% | 204 |
| Jan 22, 2026 | 8.70 | 8.70 | 7.65 | 7.65 | 7.65 | 5.52% | 187 |
| Jan 21, 2026 | 6.85 | 8.00 | 6.85 | 7.25 | 7.25 | 5.84% | 1,302 |
| Jan 20, 2026 | 6.50 | 6.85 | 6.50 | 6.85 | 6.85 | -4.20% | 930 |
| Jan 19, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | - | 55 |
| Jan 16, 2026 | 7.11 | 7.16 | 7.11 | 7.15 | 7.15 | 2.00% | 3,067 |
| Jan 14, 2026 | 6.42 | 7.93 | 6.42 | 7.01 | 7.01 | -11.60% | 1,605 |
| Jan 13, 2026 | 7.20 | 7.98 | 7.20 | 7.93 | 7.93 | 10.14% | 2,796 |
| Jan 12, 2026 | 7.05 | 8.00 | 7.05 | 7.20 | 7.20 | -9.43% | 5,462 |
| Jan 9, 2026 | 7.50 | 7.95 | 7.50 | 7.95 | 7.95 | 19.91% | 3,872 |
| Jan 8, 2026 | 8.11 | 8.11 | 6.63 | 6.63 | 6.63 | -18.25% | 1,659 |
| Jan 7, 2026 | 8.70 | 8.70 | 8.10 | 8.11 | 8.11 | -6.78% | 889 |
| Jan 6, 2026 | 8.70 | 8.70 | 8.05 | 8.70 | 8.70 | - | 12,277 |
| Jan 5, 2026 | 8.45 | 9.10 | 8.45 | 8.70 | 8.70 | 2.96% | 11,708 |
| Jan 2, 2026 | 8.25 | 8.45 | 8.25 | 8.45 | 8.45 | 3.05% | 11,793 |
| Jan 1, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -3.53% | 164 |
| Dec 31, 2025 | 8.90 | 8.90 | 8.50 | 8.50 | 8.50 | 3.66% | 1,001 |
| Dec 30, 2025 | 9.25 | 9.25 | 8.20 | 8.20 | 8.20 | 0.61% | 225 |
| Dec 29, 2025 | 8.20 | 8.22 | 8.15 | 8.15 | 8.15 | - | 1,986 |
| Dec 26, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -1.21% | 728 |
| Dec 24, 2025 | 9.00 | 9.00 | 8.25 | 8.25 | 8.25 | -8.33% | 127 |
| Dec 23, 2025 | 9.10 | 9.10 | 8.20 | 9.00 | 9.00 | 10.43% | 4,121 |
| Dec 22, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | 32 |
| Dec 19, 2025 | 9.00 | 9.00 | 8.10 | 8.10 | 8.10 | -0.61% | 1,595 |
| Dec 18, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | - | 2,961 |
| Dec 17, 2025 | 8.60 | 8.60 | 8.15 | 8.15 | 8.15 | -5.23% | 2,958 |
| Dec 16, 2025 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | 1.78% | 723 |
| Dec 15, 2025 | 8.01 | 8.50 | 8.01 | 8.45 | 8.45 | 6.29% | 717 |
| Dec 12, 2025 | 9.50 | 9.50 | 7.90 | 7.95 | 7.95 | -1.24% | 3,648 |
| Dec 11, 2025 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 1.90% | 2,443 |
| Dec 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.37% | 37 |
| Dec 9, 2025 | 7.25 | 8.01 | 7.25 | 8.01 | 8.01 | 1.39% | 3,257 |
| Dec 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 265 |
| Dec 5, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | - | 1,756 |
| Dec 4, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 1,299 |
| Dec 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 581 |
| Dec 2, 2025 | 8.01 | 8.10 | 8.00 | 8.00 | 8.00 | 1.27% | 2,711 |
| Dec 1, 2025 | 8.40 | 8.40 | 7.90 | 7.90 | 7.90 | -5.95% | 6,483 |
| Nov 28, 2025 | 8.40 | 8.40 | 8.01 | 8.40 | 8.40 | 0.60% | 1,648 |
| Nov 27, 2025 | 8.20 | 8.50 | 8.20 | 8.35 | 8.35 | 5.03% | 52,276 |
| Nov 26, 2025 | 8.00 | 8.10 | 7.95 | 7.95 | 7.95 | -1.85% | 1,466 |
| Nov 25, 2025 | 8.85 | 8.85 | 8.10 | 8.10 | 8.10 | 0.62% | 2,255 |
| Nov 24, 2025 | 8.12 | 8.39 | 8.05 | 8.05 | 8.05 | -4.05% | 4,644 |
| Nov 21, 2025 | 8.49 | 8.49 | 8.39 | 8.39 | 8.39 | 3.58% | 1,130 |
| Nov 20, 2025 | 8.40 | 8.49 | 8.10 | 8.10 | 8.10 | -2.29% | 2,151 |
| Nov 19, 2025 | 8.20 | 8.54 | 8.20 | 8.29 | 8.29 | -5.26% | 1,796 |
| Nov 18, 2025 | 8.82 | 8.82 | 8.75 | 8.75 | 8.75 | 8.02% | 1,039 |
| Nov 17, 2025 | 8.11 | 8.58 | 8.10 | 8.10 | 8.10 | -4.59% | 23,164 |
| Nov 14, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 44,612 |
| Nov 13, 2025 | 8.55 | 8.55 | 8.15 | 8.49 | 8.49 | 8.02% | 5,765 |
| Nov 12, 2025 | 7.70 | 8.49 | 7.70 | 7.86 | 7.86 | -7.42% | 283 |
| Nov 11, 2025 | 8.10 | 8.85 | 8.10 | 8.49 | 8.49 | 4.81% | 2,391 |
| Nov 10, 2025 | 8.45 | 8.60 | 8.10 | 8.10 | 8.10 | -4.14% | 62,780 |
| Nov 7, 2025 | 8.16 | 8.74 | 8.16 | 8.45 | 8.45 | 5.89% | 7,601 |
| Nov 6, 2025 | 6.55 | 7.98 | 6.55 | 7.98 | 7.98 | 9.77% | 15,851 |
| Nov 4, 2025 | 7.21 | 7.85 | 7.21 | 7.27 | 7.27 | -2.94% | 7,562 |
| Nov 3, 2025 | 7.06 | 7.50 | 7.06 | 7.49 | 7.49 | 3.31% | 4,684 |
| Oct 31, 2025 | 7.57 | 7.57 | 7.25 | 7.25 | 7.25 | -4.23% | 8,411 |
| Oct 30, 2025 | 8.19 | 8.19 | 7.41 | 7.57 | 7.57 | -7.00% | 1,040 |
| Oct 29, 2025 | 7.47 | 8.30 | 7.47 | 8.14 | 8.14 | -1.81% | 1,368 |
| Oct 28, 2025 | 8.30 | 8.30 | 8.00 | 8.29 | 8.29 | -0.12% | 2,602 |
| Oct 27, 2025 | 8.25 | 8.35 | 7.63 | 8.30 | 8.30 | 9.07% | 55,232 |
| Oct 24, 2025 | 7.61 | 7.65 | 7.61 | 7.61 | 7.61 | - | 190 |
| Oct 23, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 1.47% | 4,942 |
| Oct 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -9.53% | 7,417 |
| Oct 20, 2025 | 8.35 | 8.35 | 8.25 | 8.29 | 8.29 | -0.72% | 1,587 |
| Oct 17, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | 3.09% | 10,824 |
| Oct 16, 2025 | 8.45 | 8.45 | 8.10 | 8.10 | 8.10 | -4.14% | 2,866 |
| Oct 15, 2025 | 8.60 | 8.60 | 8.25 | 8.45 | 8.45 | -0.59% | 9,045 |
| Oct 14, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.53% | 64,495 |