Heranba Industries Limited - HERANBA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	210	210.16	210.16	213	208.32	22,059
February 19, 2026	215.4	211.16	211.16	218.44	209	27,903
February 18, 2026	209.74	216.47	216.47	221.8	209.74	91,111
February 17, 2026	208.01	209.74	209.74	214.19	207.94	38,739
February 16, 2026	207.47	208.01	208.01	209	205.44	23,413
February 13, 2026	212.94	207.47	207.47	212.94	206	61,785
February 12, 2026	220	212.94	212.94	220	210.96	86,695
February 11, 2026	235.9	229	229	235.9	226.98	38,392
February 10, 2026	231	232.41	232.41	237.17	229.78	36,511
February 09, 2026	224.63	232.81	232.81	234	224.63	91,727
February 06, 2026	232.49	224.63	224.63	233.57	221.43	35,316
February 05, 2026	225	233.91	233.91	244	221.04	105,932
February 04, 2026	220.1	224.94	224.94	227	218.62	28,384
February 03, 2026	227	218.96	218.96	229	218	45,899
February 02, 2026	214.35	216.77	216.77	223.45	208.3	30,196
February 01, 2026	218	216.28	216.28	222.99	213.65	14,916
January 30, 2026	211.6	220	220	225.99	209.61	52,326
January 29, 2026	213.8	213.58	213.58	217.15	212.22	25,738
January 28, 2026	206.6	216.02	216.02	217	206.6	33,681
January 27, 2026	210.01	208.46	208.46	214	206.08	31,036
January 23, 2026	215.99	210.42	210.42	218.04	207.41	33,764
January 22, 2026	209.2	216.89	216.89	218	209.2	30,734
January 21, 2026	210	208.11	208.11	212.2	204	36,904
January 20, 2026	215.8	211.11	211.11	217.43	210	38,774
January 19, 2026	217.5	217.81	217.81	219.5	215.36	17,573
January 16, 2026	221.09	217.5	217.5	223.79	216.8	46,283
January 14, 2026	223	223.03	223.03	224.98	221	36,822
January 13, 2026	226	222.95	222.95	228.01	221	20,560
January 12, 2026	221	225.65	225.65	227	215.78	44,643
January 09, 2026	227.2	222.49	222.49	229.42	221.5	21,691
January 08, 2026	232.73	226.04	226.04	233.65	225	32,834
January 07, 2026	234.7	232.73	232.73	235.58	231	29,191
January 06, 2026	240	233.48	233.48	240.25	232.6	39,971
January 05, 2026	244.5	240.41	240.41	246.03	239.75	28,917
January 02, 2026	244.7	243.19	243.19	248.16	241.9	34,129
January 01, 2026	248.5	243.45	243.45	248.59	242.5	12,380
December 31, 2025	242.9	247.3	247.3	249	241.6	28,159
December 30, 2025	243.2	241.9	241.9	247	236	52,286
December 29, 2025	246.6	243.2	243.2	249	242	22,951
December 26, 2025	257	248.15	248.15	257.7	247.05	28,502
December 24, 2025	257.3	258	254.45	263.95	253.25	30,817
December 23, 2025	251.7	256.95	256.95	258.9	250	29,137
December 22, 2025	243.55	250.4	250.4	252.45	243.55	30,754
December 19, 2025	241.1	243.55	243.55	247.9	239	25,994
December 18, 2025	245.5	241.1	241.1	248.4	240	22,269
December 17, 2025	242	247.1	247.1	251.75	240.1	50,290
December 16, 2025	239.6	245.7	245.7	247.3	236.2	52,518
December 15, 2025	242.3	238.35	238.35	242.3	236.2	27,510
December 12, 2025	237	241	241	244.8	237	30,251
December 11, 2025	240	237.05	237.05	240.9	233.4	17,736
December 10, 2025	236.2	239.65	239.65	243.05	236.2	18,261
December 09, 2025	237	238.4	238.4	245.65	232.4	66,778
December 08, 2025	245.95	238.1	238.1	246.15	233.65	27,652
December 05, 2025	246.6	245.95	245.95	250	244.25	21,911
December 04, 2025	250	249	249	252.2	247.2	15,501
December 03, 2025	250	249.45	249.45	253.9	247.25	17,591
December 02, 2025	253.35	250.75	250.75	253.4	248.1	16,841
December 01, 2025	255.85	252.95	252.95	258.45	252.05	16,429
November 28, 2025	255.3	255.8	255.8	258.7	255	16,171
November 27, 2025	255.2	257.35	257.35	266.3	254.5	37,731

Heranba Industries Limited (HERANBA.NS) NSE