Skip to main content
Heranba Industries Limited (NSE:HERANBA)
India flag India · Delayed Price · Currency is INR
223.06
-2.91 (-1.29%)
Apr 29, 2026, 3:29 PM IST

Heranba Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026223.00228.89220.10223.06223.06-1.29%32,277
Apr 28, 2026228.14235.00225.00225.97225.97-0.95%46,792
Apr 27, 2026214.99232.68212.42228.14228.147.33%166,656
Apr 24, 2026218.00221.10211.50212.56212.56-2.48%33,578
Apr 23, 2026218.00223.78216.01217.96217.96-0.60%49,743
Apr 22, 2026217.00223.22217.00219.28219.280.05%71,942
Apr 21, 2026219.99225.55217.90219.17219.170.26%97,314
Apr 20, 2026211.50224.00205.21218.60218.603.89%400,695
Apr 17, 2026208.17214.40202.21210.41210.412.70%148,498
Apr 16, 2026208.40209.00203.00204.88204.88-0.11%62,632
Apr 15, 2026205.10207.58201.60205.10205.102.41%72,221
Apr 13, 2026194.80208.70192.02200.27200.274.86%301,095
Apr 10, 2026191.59196.38188.10190.99190.991.19%42,797
Apr 9, 2026187.80192.99184.00188.74188.74-0.01%52,172
Apr 8, 2026189.00191.91181.00188.75188.755.12%81,659
Apr 7, 2026182.81185.89177.40179.55179.55-0.80%39,453
Apr 6, 2026175.82182.99173.60181.00181.002.95%40,877
Apr 2, 2026173.81178.12168.69175.82175.821.16%68,395
Apr 1, 2026161.60175.90161.60173.81173.8110.34%66,728
Mar 30, 2026165.00167.00155.38157.52157.52-5.57%122,079
Mar 27, 2026175.50181.00165.00166.81166.81-6.29%160,634
Mar 25, 2026175.62185.02175.62178.01178.011.87%85,439
Mar 24, 2026171.00176.80169.55174.75174.752.85%76,348
Mar 23, 2026177.80177.95167.00169.90169.90-5.29%75,856
Mar 20, 2026170.21186.70170.21179.39179.394.96%118,482
Mar 19, 2026175.00175.79170.30170.92170.92-4.27%58,445
Mar 18, 2026172.63180.95172.36178.54178.544.46%67,978
Mar 17, 2026171.83177.58170.00170.92170.92-0.40%202,002
Mar 16, 2026173.49174.60167.00171.60171.60-0.76%77,177
Mar 13, 2026182.89182.89172.00172.91172.91-5.46%103,197
Mar 12, 2026188.19188.19181.50182.89182.89-2.30%225,486
Mar 11, 2026187.88194.32186.50187.19187.19-0.37%50,926
Mar 10, 2026188.25190.50185.10187.88187.880.68%72,508
Mar 9, 2026190.10195.90181.00186.61186.61-4.26%64,856
Mar 6, 2026195.69197.78193.80194.91194.910.06%67,645
Mar 5, 2026197.00201.01194.00194.79194.79-0.72%51,120
Mar 4, 2026199.00199.33192.00196.20196.20-2.07%45,242
Mar 2, 2026198.00204.18198.00200.34200.34-3.90%39,199
Feb 27, 2026208.00212.50206.20208.47208.47-0.09%35,693
Feb 26, 2026207.70212.37207.50208.66208.660.30%33,192
Feb 25, 2026209.72216.00207.00208.03208.03-0.31%17,584
Feb 24, 2026208.00212.48207.00208.68208.68-0.16%22,992
Feb 23, 2026210.16214.43208.00209.02209.02-0.54%29,925
Feb 20, 2026210.00213.00208.32210.16210.16-0.47%22,030
Feb 19, 2026215.40218.44209.00211.16211.16-2.45%27,714
Feb 18, 2026209.74221.80209.74216.47216.473.21%91,109
Feb 17, 2026208.01214.19207.94209.74209.740.83%38,739
Feb 16, 2026207.47209.00205.44208.01208.010.26%23,404
Feb 13, 2026212.94212.94206.00207.47207.47-2.57%61,735
Feb 12, 2026220.00220.00210.96212.94212.94-7.01%86,695
Feb 11, 2026235.90235.90226.98229.00229.00-1.47%38,372
Feb 10, 2026231.00237.17229.78232.41232.41-0.17%36,394
Feb 9, 2026224.63234.00224.63232.81232.813.64%91,670
Feb 6, 2026232.49233.57221.43224.63224.63-3.97%35,254
Feb 5, 2026225.00244.00221.04233.91233.913.99%105,832
Feb 4, 2026220.10227.00218.62224.94224.942.73%28,318
Feb 3, 2026227.00229.00218.00218.96218.961.01%45,899
Feb 2, 2026214.35223.45208.30216.77216.770.23%30,181
Feb 1, 2026218.00222.99213.65216.28216.28-1.69%14,916
Jan 30, 2026211.60225.99209.61220.00220.003.01%52,326
Jan 29, 2026213.80217.15212.22213.58213.58-1.13%25,699
Jan 28, 2026206.60217.00206.60216.02216.023.63%33,631
Jan 27, 2026210.01214.00206.08208.46208.46-0.93%31,036
Jan 23, 2026215.99218.04207.41210.42210.42-2.98%33,661
Jan 22, 2026209.20218.00209.20216.89216.894.22%30,734
Jan 21, 2026210.00212.20204.00208.11208.11-1.42%36,815
Jan 20, 2026215.80217.43210.00211.11211.11-3.08%38,774
Jan 19, 2026217.50219.50215.36217.81217.810.14%17,564
Jan 16, 2026221.09223.79216.80217.50217.50-2.48%46,283
Jan 14, 2026223.00224.98221.00223.03223.030.04%36,633
Jan 13, 2026226.00228.01221.00222.95222.95-1.20%20,560
Jan 12, 2026221.00227.00215.78225.65225.651.42%44,624
Jan 9, 2026227.20229.42221.50222.49222.49-1.57%21,687
Jan 8, 2026232.73233.65225.00226.04226.04-2.87%32,834
Jan 7, 2026234.70235.58231.00232.73232.73-0.32%29,091
Jan 6, 2026240.00240.25232.60233.48233.48-2.88%39,971
Jan 5, 2026244.50246.03239.75240.41240.41-1.14%28,423
Jan 2, 2026244.70248.16241.90243.19243.19-0.11%34,125
Jan 1, 2026248.50248.59242.50243.45243.45-1.56%12,360
Dec 31, 2025242.90249.00241.60247.30247.302.23%28,101
Dec 30, 2025243.20247.00236.00241.90241.90-0.53%52,256
Dec 29, 2025246.60249.00242.00243.20243.20-1.99%22,950
Dec 26, 2025257.00257.70247.05248.15248.15-2.48%28,369
Dec 24, 2025257.30263.95253.25254.45254.45-0.97%30,706
Dec 23, 2025251.70258.90250.00256.95256.952.62%29,132
Dec 22, 2025243.55252.45243.55250.40250.402.81%30,749
Dec 19, 2025241.10247.90239.00243.55243.551.02%25,994
Dec 18, 2025245.50248.40240.00241.10241.10-2.43%22,238
Dec 17, 2025242.00251.75240.10247.10247.101.42%50,280
Dec 16, 2025239.60247.30236.20243.65243.652.22%62,766
Dec 15, 2025242.30242.30236.20238.35238.35-1.10%27,499
Dec 12, 2025237.00244.80237.00241.00241.001.67%30,251
Dec 11, 2025240.00240.90233.40237.05237.05-1.08%17,736
Dec 10, 2025236.20243.05236.20239.65239.650.52%18,200
Dec 9, 2025237.00245.65232.40238.40238.400.13%66,777
Dec 8, 2025245.95246.15233.65238.10238.10-3.19%27,564
Dec 5, 2025246.60250.00244.25245.95245.95-1.13%21,332
Dec 4, 2025250.00252.20246.00248.75248.75-0.28%21,362
Dec 3, 2025250.00253.90247.25249.45249.45-0.52%17,567
Dec 2, 2025253.35253.40248.10250.75250.75-0.87%16,834