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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	345.8	350.35	350.35	354	336.55	257,137
June 30, 2025	310.95	342.6	342.6	352.4	305.05	801,511
June 27, 2025	308	304.4	304.4	311	293.65	30,043
June 26, 2025	306	308.1	308.1	315.9	299.55	148,570
June 25, 2025	295	300.9	300.9	315	295	64,904
June 24, 2025	285.65	300.65	300.65	301.4	285.65	50,419
June 23, 2025	281	287.05	287.05	288.5	276.1	12,156
June 20, 2025	281.1	285.15	285.15	288.05	274.15	11,623
June 19, 2025	280.25	278.2	278.2	287	275	14,121
June 18, 2025	296.5	285.35	285.35	296.5	283.25	19,575
June 17, 2025	290.55	292.3	292.3	302	286.05	17,918
June 16, 2025	276.5	289.8	289.8	289.8	270.15	28,753
June 13, 2025	265.55	276	276	276	265.55	13,950
June 12, 2025	272.7	270.95	270.95	272.7	270.4	4,298
June 11, 2025	275.75	274.05	274.05	275.75	274.05	11,123
June 10, 2025	279.65	279.65	279.65	280.9	279.65	10,847
June 09, 2025	287.75	285.35	285.35	287.75	285.35	4,382
June 06, 2025	293.6	289.2	289.2	293.6	289.2	8,341
June 05, 2025	298	295.05	295.05	298	295	10,586
June 04, 2025	300	298	298	306	298	8,541
June 03, 2025	304.2	300	300	304.2	299	14,419
June 02, 2025	291.05	298.25	298.25	299.75	291.05	16,481
May 30, 2025	298.05	293.9	293.9	298.05	293.9	4,957
May 29, 2025	301.5	299.9	299.9	304.05	299.9	15,435
May 28, 2025	295.15	298.1	298.1	301	295	21,048
May 27, 2025	288.1	295.15	295.15	295.15	288.1	71,155
May 26, 2025	289.4	289.4	289.4	289.4	289.4	19,872
May 23, 2025	295.3	295.3	295.3	295.3	295.3	36,892
May 22, 2025	289.55	289.55	289.55	289.55	287.45	42,416
May 21, 2025	273.65	283.9	283.9	283.9	273.65	47,641
May 20, 2025	279.2	279.2	279.2	279.2	279.2	3,552
May 19, 2025	273.75	273.75	273.75	273.75	273.75	8,922
May 16, 2025	268.4	268.4	268.4	268.4	268.4	3,331
May 15, 2025	263.15	263.15	263.15	263.15	263.15	18,978
May 14, 2025	251	258	258	258	251	11,728
May 13, 2025	255.9	254	254	255.9	253.5	15,563
May 12, 2025	250.9	250.9	250.9	250.9	250.9	10,341
May 09, 2025	246	246	246	246	246	1,207
May 08, 2025	255	251	251	255	251	4,385
May 07, 2025	254.35	254.35	254.35	254.35	254.35	8,052
May 06, 2025	270.1	259.55	259.55	270.1	259.55	19,172
May 05, 2025	264.85	264.85	264.85	264.85	264.85	23,306
May 02, 2025	253	259.7	259.7	259.7	253	30,701
April 30, 2025	254.61	254.61	254.61	254.61	254.61	6,222
April 29, 2025	259.81	259.81	259.81	259.81	259.81	17,131
April 28, 2025	265.12	265.12	265.12	265.12	265.12	7,173
April 25, 2025	270.54	270.54	270.54	270.54	270.54	1,519
April 24, 2025	276.07	276.07	276.07	276.07	276.07	6,366
April 23, 2025	281.71	281.71	281.71	281.71	281.71	11,525
April 22, 2025	287.46	287.46	287.46	287.46	276	98,336
April 21, 2025	273.78	273.78	273.78	273.78	273.78	11,391
April 17, 2025	260.75	260.75	260.75	260.75	260.75	18,437
April 16, 2025	239.88	248.34	248.34	248.34	236	19,223
April 15, 2025	239.84	237.45	237.45	239.84	235	24,334
April 11, 2025	236.7	233.74	233.74	240	228.6	29,456
April 09, 2025	234.99	229.25	229.25	235	222.55	12,188
April 08, 2025	234	232.85	232.85	236.5	220.89	21,601
April 07, 2025	226.9	226.9	226.9	226.9	226.9	18,895
April 04, 2025	242	238.85	238.85	252.8	236.1	58,676
April 03, 2025	230.08	245.95	245.95	246.08	229	58,676

Heranba Industries Limited (HERANBA.NS) NSE