Heranba Industries Limited (NSE:HERANBA)
India
· Delayed Price · Currency is INR 186.62
+0.01 (0.01%)
Mar 10, 2026, 11:59 AM IST
Heranba Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 226.00 | 228.01 | 221.00 | 222.95 | 222.95 | -1.20% | 20,560 |
| Jan 12, 2026 | 221.00 | 227.00 | 215.78 | 225.65 | 225.65 | 1.42% | 44,624 |
| Jan 9, 2026 | 227.20 | 229.42 | 221.50 | 222.49 | 222.49 | -1.57% | 21,687 |
| Jan 8, 2026 | 232.73 | 233.65 | 225.00 | 226.04 | 226.04 | -2.87% | 32,834 |
| Jan 7, 2026 | 234.70 | 235.58 | 231.00 | 232.73 | 232.73 | -0.32% | 29,091 |
| Jan 6, 2026 | 240.00 | 240.25 | 232.60 | 233.48 | 233.48 | -2.88% | 39,971 |
| Jan 5, 2026 | 244.50 | 246.03 | 239.75 | 240.41 | 240.41 | -1.14% | 28,423 |
| Jan 2, 2026 | 244.70 | 248.16 | 241.90 | 243.19 | 243.19 | -0.11% | 34,125 |
| Jan 1, 2026 | 248.50 | 248.59 | 242.50 | 243.45 | 243.45 | -1.56% | 12,360 |
| Dec 31, 2025 | 242.90 | 249.00 | 241.60 | 247.30 | 247.30 | 2.23% | 28,101 |
| Dec 30, 2025 | 243.20 | 247.00 | 236.00 | 241.90 | 241.90 | -0.53% | 52,256 |
| Dec 29, 2025 | 246.60 | 249.00 | 242.00 | 243.20 | 243.20 | -1.99% | 22,950 |
| Dec 26, 2025 | 257.00 | 257.70 | 247.05 | 248.15 | 248.15 | -2.48% | 28,369 |
| Dec 24, 2025 | 257.30 | 263.95 | 253.25 | 254.45 | 254.45 | -0.97% | 30,706 |
| Dec 23, 2025 | 251.70 | 258.90 | 250.00 | 256.95 | 256.95 | 2.62% | 29,132 |
| Dec 22, 2025 | 243.55 | 252.45 | 243.55 | 250.40 | 250.40 | 2.81% | 30,749 |
| Dec 19, 2025 | 241.10 | 247.90 | 239.00 | 243.55 | 243.55 | 1.02% | 25,994 |
| Dec 18, 2025 | 245.50 | 248.40 | 240.00 | 241.10 | 241.10 | -2.43% | 22,238 |
| Dec 17, 2025 | 242.00 | 251.75 | 240.10 | 247.10 | 247.10 | 1.42% | 50,280 |
| Dec 16, 2025 | 239.60 | 247.30 | 236.20 | 243.65 | 243.65 | 2.22% | 62,766 |
| Dec 15, 2025 | 242.30 | 242.30 | 236.20 | 238.35 | 238.35 | -1.10% | 27,499 |
| Dec 12, 2025 | 237.00 | 244.80 | 237.00 | 241.00 | 241.00 | 1.67% | 30,251 |
| Dec 11, 2025 | 240.00 | 240.90 | 233.40 | 237.05 | 237.05 | -1.08% | 17,736 |
| Dec 10, 2025 | 236.20 | 243.05 | 236.20 | 239.65 | 239.65 | 0.52% | 18,200 |
| Dec 9, 2025 | 237.00 | 245.65 | 232.40 | 238.40 | 238.40 | 0.13% | 66,777 |
| Dec 8, 2025 | 245.95 | 246.15 | 233.65 | 238.10 | 238.10 | -3.19% | 27,564 |
| Dec 5, 2025 | 246.60 | 250.00 | 244.25 | 245.95 | 245.95 | -1.13% | 21,332 |
| Dec 4, 2025 | 250.00 | 252.20 | 246.00 | 248.75 | 248.75 | -0.28% | 21,362 |
| Dec 3, 2025 | 250.00 | 253.90 | 247.25 | 249.45 | 249.45 | -0.52% | 17,567 |
| Dec 2, 2025 | 253.35 | 253.40 | 248.10 | 250.75 | 250.75 | -0.87% | 16,834 |
| Dec 1, 2025 | 255.85 | 258.45 | 252.05 | 252.95 | 252.95 | -1.11% | 16,372 |
| Nov 28, 2025 | 255.30 | 258.70 | 255.00 | 255.80 | 255.80 | -0.60% | 16,138 |
| Nov 27, 2025 | 255.20 | 266.30 | 254.50 | 257.35 | 257.35 | 0.12% | 37,725 |
| Nov 26, 2025 | 253.20 | 261.90 | 252.55 | 257.05 | 257.05 | 2.02% | 30,228 |
| Nov 25, 2025 | 251.00 | 253.75 | 249.00 | 251.95 | 251.95 | 0.14% | 35,705 |
| Nov 24, 2025 | 259.95 | 261.25 | 250.10 | 251.60 | 251.60 | -2.58% | 24,347 |
| Nov 21, 2025 | 260.90 | 261.05 | 256.40 | 258.25 | 258.25 | -0.69% | 19,300 |
| Nov 20, 2025 | 260.80 | 262.00 | 256.00 | 260.05 | 260.05 | -0.29% | 32,413 |
| Nov 19, 2025 | 263.95 | 265.30 | 259.00 | 260.80 | 260.80 | -1.19% | 27,198 |
| Nov 18, 2025 | 264.30 | 269.00 | 262.00 | 263.95 | 263.95 | -0.11% | 35,919 |
| Nov 17, 2025 | 274.00 | 279.75 | 261.95 | 264.25 | 264.25 | -3.47% | 88,019 |
| Nov 14, 2025 | 271.20 | 280.00 | 271.20 | 273.75 | 273.75 | -1.53% | 29,312 |
| Nov 13, 2025 | 277.10 | 281.95 | 277.10 | 278.00 | 278.00 | 0.32% | 21,156 |
| Nov 12, 2025 | 276.00 | 280.00 | 273.05 | 277.10 | 277.10 | 0.31% | 20,196 |
| Nov 11, 2025 | 279.00 | 280.20 | 272.90 | 276.25 | 276.25 | -1.04% | 35,508 |
| Nov 10, 2025 | 282.00 | 284.95 | 278.00 | 279.15 | 279.15 | -1.36% | 25,467 |
| Nov 7, 2025 | 287.50 | 292.20 | 282.00 | 283.00 | 283.00 | -3.03% | 49,492 |
| Nov 6, 2025 | 296.85 | 299.85 | 286.55 | 291.85 | 291.85 | -1.17% | 24,231 |
| Nov 4, 2025 | 298.90 | 300.05 | 294.85 | 295.30 | 295.30 | -1.19% | 11,081 |
| Nov 3, 2025 | 298.20 | 300.00 | 296.00 | 298.85 | 298.85 | -0.33% | 13,185 |
| Oct 31, 2025 | 298.10 | 305.00 | 298.00 | 299.85 | 299.85 | -0.10% | 14,104 |
| Oct 30, 2025 | 298.25 | 302.30 | 298.20 | 300.15 | 300.15 | -0.22% | 15,328 |
| Oct 29, 2025 | 300.00 | 303.50 | 298.00 | 300.80 | 300.80 | 0.05% | 25,248 |
| Oct 28, 2025 | 301.40 | 303.60 | 299.60 | 300.65 | 300.65 | -0.74% | 20,380 |
| Oct 27, 2025 | 305.75 | 306.10 | 302.00 | 302.90 | 302.90 | -0.93% | 12,210 |
| Oct 24, 2025 | 305.05 | 315.00 | 304.15 | 305.75 | 305.75 | 0.10% | 24,074 |
| Oct 23, 2025 | 311.00 | 312.40 | 304.15 | 305.45 | 305.45 | -1.78% | 26,049 |
| Oct 21, 2025 | 310.00 | 313.10 | 309.15 | 311.00 | 311.00 | 2.25% | 11,966 |
| Oct 20, 2025 | 300.20 | 307.80 | 297.50 | 304.15 | 304.15 | 1.32% | 33,167 |
| Oct 17, 2025 | 306.15 | 308.20 | 299.00 | 300.20 | 300.20 | -1.56% | 28,050 |
| Oct 16, 2025 | 307.40 | 313.45 | 302.50 | 304.95 | 304.95 | -1.28% | 32,809 |
| Oct 15, 2025 | 311.50 | 312.95 | 307.40 | 308.90 | 308.90 | -0.93% | 17,275 |
| Oct 14, 2025 | 317.00 | 327.00 | 310.25 | 311.80 | 311.80 | -1.86% | 41,984 |