Heranba Industries Limited HERANBA
NSE · India · Process Industries
INR 171.60-4.93 (-2.79%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 176.53 | -1.14% | INR 178.57 | INR 183.44 | INR 176.00 | 40.67K |
| 2026-09-29 | INR 178.57 | -0.76% | INR 180.05 | INR 182.82 | INR 176.10 | 89.08K |
| 2026-09-28 | INR 179.94 | -4.08% | INR 187.90 | INR 188.78 | INR 179.00 | 103.60K |
| 2026-09-25 | INR 187.60 | +8.90% | INR 173.95 | INR 198.90 | INR 171.01 | 3.33M |
| 2026-09-24 | INR 172.27 | +0.45% | INR 171.00 | INR 174.99 | INR 168.40 | 38.96K |
| 2026-09-23 | INR 171.49 | +3.02% | INR 167.68 | INR 172.96 | INR 167.46 | 23.98K |
| 2026-09-22 | INR 166.47 | -0.37% | INR 169.75 | INR 169.85 | INR 165.00 | 19.82K |
| 2026-09-21 | INR 167.08 | +0.04% | INR 169.00 | INR 169.00 | INR 165.94 | 22.56K |
| 2026-09-18 | INR 167.02 | +0.75% | INR 166.95 | INR 168.88 | INR 163.79 | 35.65K |
| 2026-09-17 | INR 165.78 | +1.51% | INR 163.30 | INR 166.26 | INR 163.30 | 15.59K |
| 2026-09-16 | INR 163.31 | -1.59% | INR 167.85 | INR 169.89 | INR 161.04 | 36.17K |
| 2026-09-15 | INR 165.95 | -3.28% | INR 172.43 | INR 173.79 | INR 165.00 | 25.09K |
| 2026-09-11 | INR 171.58 | -0.42% | INR 172.30 | INR 174.00 | INR 168.50 | 43.04K |
| 2026-09-10 | INR 172.30 | -0.94% | INR 171.77 | INR 176.18 | INR 171.77 | 18.57K |
| 2026-09-09 | INR 173.93 | +0.65% | INR 173.62 | INR 174.97 | INR 170.51 | 31.48K |
| 2026-09-08 | INR 172.80 | +1.87% | INR 170.00 | INR 175.99 | INR 169.21 | 32.31K |
| 2026-09-07 | INR 169.62 | -2.42% | INR 173.80 | INR 173.83 | INR 168.12 | 45.36K |
| 2026-09-04 | INR 173.83 | -1.19% | INR 175.90 | INR 177.99 | INR 173.30 | 13.65K |
| 2026-09-03 | INR 175.93 | +0.40% | INR 174.64 | INR 179.78 | INR 174.64 | 34.39K |
| 2026-09-02 | INR 175.23 | -0.41% | INR 175.99 | INR 177.32 | INR 173.74 | 20.51K |
| 2026-09-01 | INR 175.96 | +1.96% | INR 172.58 | INR 180.00 | INR 170.59 | 75.22K |
| 2026-08-31 | INR 172.58 | +0.55% | INR 173.80 | INR 174.50 | INR 169.00 | 32.43K |
| 2026-08-28 | INR 171.64 | +1.15% | INR 174.00 | INR 174.00 | INR 170.00 | 18.76K |
| 2026-08-27 | INR 169.69 | -2.51% | INR 175.00 | INR 177.49 | INR 168.97 | 31.89K |
| 2026-08-26 | INR 174.06 | -0.12% | INR 176.85 | INR 176.85 | INR 173.46 | 16.71K |
| 2026-08-25 | INR 174.27 | -2.29% | INR 177.85 | INR 179.00 | INR 170.00 | 95.67K |
| 2026-08-24 | INR 178.35 | +8.17% | INR 171.24 | INR 186.80 | INR 168.00 | 423.00K |
| 2026-08-21 | INR 164.88 | +2.80% | INR 163.47 | INR 166.60 | INR 161.00 | 70.80K |
| 2026-08-20 | INR 160.39 | -1.60% | INR 163.10 | INR 164.99 | INR 158.23 | 95.36K |
| 2026-08-19 | INR 162.99 | +0.72% | INR 162.00 | INR 164.77 | INR 158.99 | 121.37K |
| 2026-08-18 | INR 161.83 | -2.65% | INR 167.00 | INR 167.55 | INR 161.00 | 56.73K |
| 2026-08-17 | INR 166.23 | -2.08% | INR 168.00 | INR 173.30 | INR 165.10 | 99.89K |
| 2026-08-14 | INR 169.76 | +1.17% | INR 167.80 | INR 174.53 | INR 167.80 | 51.26K |
| 2026-08-13 | INR 167.80 | -2.34% | INR 173.90 | INR 174.48 | INR 166.52 | 36.85K |
| 2026-08-12 | INR 171.82 | -1.24% | INR 177.00 | INR 177.00 | INR 171.00 | 25.12K |
| 2026-08-11 | INR 173.97 | -1.49% | INR 176.61 | INR 179.97 | INR 173.26 | 20.31K |
| 2026-08-10 | INR 176.61 | -1.21% | INR 177.90 | INR 180.00 | INR 175.91 | 29.41K |
| 2026-08-07 | INR 178.78 | -0.15% | INR 181.00 | INR 181.99 | INR 176.04 | 26.96K |
| 2026-08-06 | INR 179.05 | -0.07% | INR 179.43 | INR 182.38 | INR 178.10 | 30.48K |
| 2026-08-05 | INR 179.18 | -1.17% | INR 182.07 | INR 185.80 | INR 178.26 | 27.09K |
| 2026-08-04 | INR 181.30 | -0.79% | INR 182.74 | INR 183.98 | INR 180.00 | 14.76K |
| 2026-08-03 | INR 182.74 | +1.77% | INR 179.57 | INR 187.18 | INR 178.48 | 37.95K |
| 2026-07-31 | INR 179.57 | +2.63% | INR 175.25 | INR 183.00 | INR 175.21 | 31.76K |
| 2026-07-30 | INR 174.96 | -1.73% | INR 176.26 | INR 179.98 | INR 173.24 | 25.10K |
| 2026-07-29 | INR 178.04 | +1.48% | INR 180.00 | INR 180.29 | INR 176.00 | 23.35K |
| 2026-07-28 | INR 175.45 | -0.28% | INR 178.99 | INR 179.00 | INR 173.60 | 26.05K |
| 2026-07-27 | INR 175.94 | +0.56% | INR 176.00 | INR 179.09 | INR 173.10 | 20.95K |
| 2026-07-24 | INR 174.96 | -0.35% | INR 176.04 | INR 178.94 | INR 172.00 | 19.36K |
| 2026-07-23 | INR 175.57 | +0.18% | INR 176.26 | INR 178.48 | INR 174.34 | 19.57K |
| 2026-07-22 | INR 175.25 | -2.55% | INR 182.00 | INR 182.00 | INR 175.01 | 18.41K |
| 2026-07-21 | INR 179.83 | +0.32% | INR 180.00 | INR 182.45 | INR 178.20 | 12.67K |
| 2026-07-20 | INR 179.25 | -0.86% | INR 180.81 | INR 182.69 | INR 178.40 | 17.47K |
| 2026-07-17 | INR 180.81 | -0.23% | INR 181.00 | INR 183.21 | INR 178.99 | 23.61K |
| 2026-07-16 | INR 181.23 | +0.37% | INR 181.00 | INR 184.99 | INR 180.00 | 12.32K |
| 2026-07-15 | INR 180.56 | -0.09% | INR 180.06 | INR 184.20 | INR 179.90 | 22.24K |
| 2026-07-14 | INR 180.72 | -1.38% | INR 182.00 | INR 185.90 | INR 179.90 | 37.07K |
| 2026-07-13 | INR 183.25 | +0.21% | INR 181.20 | INR 187.58 | INR 180.41 | 30.99K |
| 2026-07-10 | INR 182.87 | +2.90% | INR 178.60 | INR 184.47 | INR 177.89 | 16.72K |
| 2026-07-09 | INR 177.71 | -1.12% | INR 179.20 | INR 181.46 | INR 177.35 | 37.44K |
| 2026-07-08 | INR 179.72 | -1.42% | INR 181.50 | INR 183.78 | INR 177.50 | 28.74K |
| 2026-07-07 | INR 182.31 | -3.18% | INR 189.63 | INR 189.63 | INR 181.10 | 40.20K |
| 2026-07-06 | INR 188.30 | -0.06% | INR 189.30 | INR 190.00 | INR 186.01 | 18.93K |
| 2026-07-03 | INR 188.42 | +2.14% | INR 185.59 | INR 190.98 | INR 185.59 | 34.84K |
| 2026-07-02 | INR 184.48 | +0.52% | INR 184.00 | INR 185.58 | INR 182.72 | 28.12K |
| 2026-07-01 | INR 183.52 | +2.25% | INR 181.49 | INR 185.44 | INR 179.40 | 56.56K |
| 2026-06-30 | INR 179.49 | -0.60% | INR 181.50 | INR 183.89 | INR 178.50 | 29.48K |
| 2026-06-29 | INR 180.57 | -3.46% | INR 187.69 | INR 187.69 | INR 180.00 | 45.22K |
| 2026-06-26 | INR 187.04 | 0.00% | INR 187.04 | INR 187.04 | INR 187.04 | 0 |
| 2026-06-25 | INR 187.04 | -0.40% | INR 189.67 | INR 190.00 | INR 185.82 | 26.83K |
| 2026-06-24 | INR 187.79 | -1.27% | INR 189.91 | INR 193.58 | INR 185.42 | 38.89K |
| 2026-06-23 | INR 190.20 | -1.01% | INR 192.00 | INR 198.00 | INR 188.46 | 68.81K |
| 2026-06-22 | INR 192.15 | +2.02% | INR 189.29 | INR 194.98 | INR 188.70 | 72.80K |
| 2026-06-19 | INR 188.35 | -0.13% | INR 187.00 | INR 191.59 | INR 187.00 | 37.80K |
| 2026-06-18 | INR 188.59 | +0.28% | INR 188.07 | INR 190.70 | INR 185.00 | 31.17K |
| 2026-06-17 | INR 188.07 | -0.95% | INR 191.00 | INR 191.99 | INR 187.00 | 33.40K |
| 2026-06-16 | INR 189.87 | +0.16% | INR 189.57 | INR 192.38 | INR 187.81 | 20.77K |
| 2026-06-15 | INR 189.57 | +0.37% | INR 196.44 | INR 196.44 | INR 188.72 | 84.24K |
| 2026-06-12 | INR 188.88 | +4.05% | INR 182.50 | INR 190.50 | INR 182.50 | 76.41K |
| 2026-06-11 | INR 181.53 | -2.97% | INR 185.80 | INR 186.00 | INR 176.50 | 93.26K |
| 2026-06-10 | INR 187.08 | +3.16% | INR 177.00 | INR 199.25 | INR 177.00 | 1.23M |
| 2026-06-09 | INR 181.35 | +5.06% | INR 172.00 | INR 184.00 | INR 172.00 | 135.48K |
| 2026-06-08 | INR 172.61 | -1.89% | INR 173.10 | INR 175.00 | INR 171.47 | 22.72K |
| 2026-06-05 | INR 175.93 | +2.17% | INR 174.76 | INR 178.19 | INR 172.22 | 42.90K |
| 2026-06-04 | INR 172.19 | -3.53% | INR 178.49 | INR 180.99 | INR 169.90 | 104.06K |
| 2026-06-03 | INR 178.49 | +0.04% | INR 180.87 | INR 180.87 | INR 174.76 | 61.69K |
| 2026-06-02 | INR 178.41 | +0.11% | INR 177.00 | INR 179.45 | INR 175.24 | 24.48K |
| 2026-06-01 | INR 178.22 | +0.18% | INR 178.50 | INR 184.10 | INR 177.00 | 42.67K |
| 2026-05-29 | INR 177.90 | -8.85% | INR 191.86 | INR 191.86 | INR 176.50 | 204.28K |
| 2026-05-28 | INR 195.18 | 0.00% | INR 195.18 | INR 195.18 | INR 195.18 | 0 |
| 2026-05-27 | INR 195.18 | +3.52% | INR 188.55 | INR 196.00 | INR 188.55 | 59.25K |