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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 02, 2025	227.95	234.37	234.37	234.37	216.5	59,149
April 01, 2025	214	217.9	217.9	217.9	213	2,394
March 28, 2025	211.77	213.26	213.26	220.9	211.77	101,951
March 27, 2025	215.8	211.77	211.77	221	210.03	102,213
March 26, 2025	220	216.18	216.18	226.9	213.2	93,958
March 25, 2025	229	220.69	220.69	232.8	218.2	80,755
March 24, 2025	230.15	227.91	227.91	237	225	115,902
March 21, 2025	230.4	230.91	230.91	233	227.2	72,667
March 20, 2025	222.1	229.18	229.18	232.7	222.1	72,667
March 19, 2025	219.65	223.56	223.56	224.09	215.25	80,024
March 18, 2025	212	213.42	213.42	220	211	82,524
March 17, 2025	215.05	211.25	211.25	216	208.05	77,497
March 13, 2025	219.9	214.16	214.16	219.9	210	61,755
March 12, 2025	210.1	210.3	210.3	222	208	95,955
March 11, 2025	221.2	215.15	215.15	225	214.13	95,955
March 10, 2025	237.27	225.4	225.4	238.45	225.4	77,083
March 07, 2025	235	237.27	237.27	246.95	235	57,280
March 06, 2025	244	236.82	236.82	244	235	116,158
March 05, 2025	232.5	235.42	235.42	241.79	227.91	119,938
March 04, 2025	229.1	232.36	232.36	237.69	226.19	59,898
March 03, 2025	241.05	229.63	229.63	243.09	221.1	113,179
February 28, 2025	245.7	237.5	237.5	247	236	81,528
February 27, 2025	251	241.85	241.85	252.65	238.2	92,261
February 25, 2025	245.85	251.9	251.9	255.5	245.25	112,440
February 24, 2025	252	245.75	245.75	256.1	244.5	62,062
February 21, 2025	254.7	252.55	252.55	264.75	249	137,979
February 20, 2025	251	253.75	253.75	256.9	249	93,082
February 19, 2025	245.05	254.25	254.25	256.85	244.8	105,599
February 18, 2025	259.05	244.7	244.7	264.6	242.35	201,862
February 17, 2025	274	262.1	262.1	275.05	260.3	179,019
February 14, 2025	317	276	276	318.45	271	513,873
February 13, 2025	316.65	314.3	314.3	325.05	311.8	61,340
February 12, 2025	308	313.55	313.55	319.85	295.3	71,005
February 11, 2025	321	307.95	307.95	321.05	305	63,813
February 10, 2025	334.85	319.6	319.6	340.45	318.85	92,845
February 07, 2025	340	334.85	334.85	345.2	331.2	51,977
February 06, 2025	338.45	344.9	344.9	347	333.8	48,454

Heranba Industries Limited (HERANBA.NS) NSE