Heera Ispat Limited (BOM:526967)
India
· Delayed Price · Currency is INR 6.98
+0.33 (4.96%)
At close: Apr 28, 2026
Heera Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.32 | 7.32 | 7.30 | 7.32 | 7.32 | 4.87% | 22,393 |
| Apr 28, 2026 | 6.64 | 6.98 | 6.60 | 6.98 | 6.98 | 4.96% | 7,894 |
| Apr 27, 2026 | 6.65 | 6.65 | 6.64 | 6.65 | 6.65 | 3.10% | 5,799 |
| Apr 24, 2026 | 6.66 | 6.66 | 6.45 | 6.45 | 6.45 | -3.15% | 1,688 |
| Apr 23, 2026 | 7.00 | 7.00 | 6.66 | 6.66 | 6.66 | -4.99% | 5,683 |
| Apr 22, 2026 | 7.01 | 7.04 | 7.01 | 7.01 | 7.01 | -4.88% | 1,916 |
| Apr 21, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -4.90% | 3,850 |
| Apr 20, 2026 | 8.10 | 8.14 | 7.75 | 7.75 | 7.75 | -4.91% | 3,823 |
| Apr 17, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 4.89% | 2,010 |
| Apr 16, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 5.00% | 3,257 |
| Apr 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 9.96% | 1,026 |
| Apr 13, 2026 | 6.29 | 6.73 | 6.15 | 6.73 | 6.73 | 9.97% | 4,017 |
| Apr 10, 2026 | 6.18 | 6.18 | 6.12 | 6.12 | 6.12 | 7.37% | 1,523 |
| Apr 9, 2026 | 6.28 | 6.28 | 5.70 | 5.70 | 5.70 | -6.56% | 893 |
| Apr 8, 2026 | 6.19 | 6.19 | 6.10 | 6.10 | 6.10 | 5.35% | 2,393 |
| Apr 7, 2026 | 5.95 | 5.95 | 5.74 | 5.79 | 5.79 | 4.51% | 1,306 |
| Apr 6, 2026 | 5.54 | 5.88 | 5.53 | 5.54 | 5.54 | 1.09% | 2,563 |
| Apr 2, 2026 | 5.75 | 5.75 | 5.45 | 5.48 | 5.48 | 4.38% | 3,221 |
| Apr 1, 2026 | 5.25 | 5.25 | 5.24 | 5.25 | 5.25 | 8.47% | 2,475 |
| Mar 30, 2026 | 5.78 | 5.78 | 4.84 | 4.84 | 4.84 | -12.79% | 43,440 |
| Mar 27, 2026 | 6.06 | 6.06 | 5.55 | 5.55 | 5.55 | -9.46% | 2,886 |
| Mar 25, 2026 | 7.65 | 7.65 | 5.61 | 6.13 | 6.13 | -12.43% | 26,556 |
| Mar 24, 2026 | 7.24 | 7.24 | 7.00 | 7.00 | 7.00 | 12.18% | 1,034 |
| Mar 23, 2026 | 6.24 | 7.44 | 6.24 | 6.24 | 6.24 | -10.34% | 162 |
| Mar 20, 2026 | 7.15 | 7.15 | 6.96 | 6.96 | 6.96 | 1.90% | 100 |
| Mar 19, 2026 | 7.49 | 7.49 | 6.83 | 6.83 | 6.83 | 8.76% | 1,621 |
| Mar 18, 2026 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | -0.16% | 1,448 |
| Mar 17, 2026 | 6.65 | 6.99 | 6.29 | 6.29 | 6.29 | -5.41% | 866 |
| Mar 16, 2026 | 6.29 | 6.99 | 6.29 | 6.65 | 6.65 | -0.30% | 436 |
| Mar 13, 2026 | 6.97 | 6.97 | 6.67 | 6.67 | 6.67 | 6.38% | 4,740 |
| Mar 12, 2026 | 6.96 | 6.96 | 6.27 | 6.27 | 6.27 | 4.50% | 154 |
| Mar 11, 2026 | 6.99 | 6.99 | 6.00 | 6.00 | 6.00 | -4.00% | 16,569 |
| Mar 10, 2026 | 6.25 | 6.98 | 6.25 | 6.25 | 6.25 | 0.32% | 781 |
| 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 |