NSE - Delayed Quote INR

Heranba Industries Limited (HERANBA.NS)

Compare
389.35
+2.60
+(0.67%)
At close: 3:29:45 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025388.70392.60385.15389.35389.3527,488
Jan 17, 2025388.00394.50383.95386.75386.7529,010
Jan 16, 2025387.25394.10384.95388.60388.6024,617
Jan 15, 2025381.00398.95376.40381.55381.5580,921
Jan 14, 2025370.00379.85365.00377.45377.4559,542
Jan 13, 2025381.05390.00360.75364.20364.2081,557
Jan 10, 2025400.05407.95382.90386.00386.0069,216
Jan 9, 2025393.00417.95393.00404.50404.50100,739
Jan 8, 2025404.60405.80388.35393.45393.4559,041
Jan 7, 2025390.05407.05390.05402.65402.6569,339
Jan 6, 2025415.00418.55381.40387.25387.25109,960
Jan 3, 2025418.00420.45412.40415.70415.7041,916
Jan 2, 2025429.90435.85413.15416.05416.0583,641
Jan 1, 2025412.45437.20408.30426.65426.65124,135
Dec 31, 2024399.00411.90399.00409.65409.6544,410
Dec 30, 2024409.50412.80398.50401.20401.2056,542
Dec 27, 2024411.90415.30409.35413.60413.6031,511
Dec 26, 2024425.00425.00403.70410.40410.4067,249
Dec 24, 2024422.15430.95420.00422.90422.9045,603
Dec 23, 2024425.50431.80415.30420.10420.10101,252
Dec 20, 2024445.00452.60414.15422.80422.80185,968
Dec 19, 2024450.10450.65441.05448.20448.2048,794
Dec 18, 2024465.00465.25447.25450.10450.1065,715
Dec 17, 2024472.00472.00457.25461.40461.4068,477
Dec 16, 2024467.15473.85460.00469.00469.0059,208
Dec 13, 2024469.85474.00455.00460.25460.2584,177
Dec 12, 2024485.60491.20468.00469.80469.8098,089
Dec 11, 2024483.50489.90480.05485.15485.1556,489
Dec 10, 2024484.90488.50475.95480.30480.3081,221
Dec 9, 2024486.00497.00486.00489.10489.1055,510
Dec 6, 2024491.50494.00480.40491.30491.3099,966
Dec 5, 2024496.50496.50483.00485.35485.3579,033
Dec 4, 2024479.60500.00476.30489.15489.15178,827
Dec 3, 2024478.40494.00474.50478.60478.60182,722
Dec 2, 2024471.80480.20464.60474.20474.20107,094
Nov 29, 2024470.25476.95460.10472.40472.4073,098
Nov 28, 2024474.05482.00464.80468.40468.4073,010
Nov 27, 2024476.60483.15470.60474.05474.0580,019
Nov 26, 2024463.50477.30463.30472.35472.3596,149
Nov 25, 2024468.00471.95459.20462.45462.4564,779
Nov 22, 2024451.95460.45450.50455.15455.1570,196
Nov 21, 2024459.25466.95450.50452.85452.85123,314
Nov 19, 2024464.90478.50463.40466.25466.25126,504
Nov 18, 2024479.05479.45461.15463.50463.50109,432
Nov 14, 2024464.95496.80458.35480.70480.70227,806
Nov 13, 2024500.00519.90453.60463.15463.15480,984
Nov 12, 2024520.95527.15495.10500.85500.85148,139
Nov 11, 2024530.00530.25502.50518.15518.15240,368
Nov 8, 2024542.35545.50522.65529.60529.60136,252
Nov 7, 2024545.95562.00537.00540.20540.20394,465
Nov 6, 2024519.50548.00514.10544.30544.30595,804
Nov 5, 2024484.85524.80482.45518.30518.30547,313
Nov 4, 2024492.55494.20477.30485.40485.4058,089
Nov 1, 2024498.90498.90485.10492.60492.6062,250
Oct 31, 2024486.00494.80479.70485.40485.4080,323
Oct 30, 2024460.00491.00459.65484.90484.90151,590
Oct 29, 2024454.85465.20452.00463.30463.3082,246
Oct 28, 2024442.75456.75434.10452.15452.1565,423
Oct 25, 2024459.15460.15437.00441.40441.4074,572
Oct 24, 2024472.00484.05453.35456.95456.9554,690
Oct 23, 2024451.35476.15441.00471.10471.10131,380
Oct 22, 2024479.10480.45449.45451.35451.35143,740
Oct 21, 2024482.00490.00474.25477.10477.10126,247
Oct 18, 2024474.70479.70466.55475.95475.9548,920
Oct 17, 2024498.95498.95476.10479.50479.5097,450
Oct 16, 2024467.90499.70467.90494.55494.55281,511
Oct 15, 2024471.15471.15460.05466.65466.6587,639
Oct 14, 2024479.45479.95465.60469.70469.7050,500
Oct 11, 2024484.15485.00473.00476.30476.3058,449
Oct 10, 2024475.50487.35470.55479.40479.4073,132
Oct 9, 2024470.85488.65470.05472.50472.5094,009
Oct 8, 2024455.55473.90447.35470.85470.85177,767
Oct 7, 2024465.00471.95441.00453.25453.25157,282
Oct 4, 2024480.00483.00456.80461.55461.55114,206
Oct 3, 2024477.35489.15473.35477.45477.4561,002
Oct 1, 2024472.30493.95472.30489.60489.6088,088
Sep 30, 2024480.00483.05470.05476.80476.8062,334
Sep 27, 2024473.55493.00473.55480.75480.7569,252
Sep 26, 2024486.65487.00470.00478.35478.35115,614
Sep 25, 2024495.60503.10480.00483.55483.5581,003
Sep 24, 2024502.80504.65492.50495.60495.6081,849
Sep 23, 2024500.95508.50492.80497.80497.8097,627
Sep 20, 2024484.00498.65484.00491.35491.35122,996
Sep 19, 2024513.00513.00479.65484.05484.05242,348
Sep 18, 2024485.00531.75484.45509.65509.651,174,401
Sep 17, 2024480.25487.35478.05485.10485.10122,553
Sep 16, 2024486.00489.95475.05480.25480.2591,829
Sep 13, 2024480.10494.05478.80482.55482.5595,225
Sep 12, 2024483.00488.45476.40480.10480.1072,797
Sep 11, 2024488.00497.70479.35481.20481.2096,395
Sep 10, 2024487.60494.00484.30486.70486.7078,300
Sep 9, 2024485.05500.00475.55487.60487.60147,267
Sep 6, 2024495.70498.45479.10487.40487.40132,218
Sep 5, 2024 1.25 Dividend
Sep 5, 2024499.85504.85490.50493.35493.35101,046
Sep 4, 2024498.90511.90490.00494.05492.80190,118
Sep 3, 2024505.35509.80497.50500.05498.7889,736
Sep 2, 2024506.10521.65496.50500.35499.08269,558
Aug 30, 2024494.10522.00492.15503.10501.83406,068
Aug 29, 2024508.55515.60488.00492.00490.76238,930
Aug 28, 2024478.95527.90473.75503.50502.232,192,214
Aug 27, 2024478.25483.95472.20473.75472.5593,648
Aug 26, 2024487.80488.00471.00473.60472.40156,843
Aug 23, 2024484.95499.95480.10481.55480.33396,260
Aug 22, 2024474.00494.00466.10482.35481.13367,175
Aug 21, 2024475.00484.50466.20470.55469.36171,350
Aug 20, 2024479.75480.05461.10476.50475.29188,985
Aug 19, 2024467.00477.95465.40471.50470.31285,834
Aug 16, 2024454.00469.40446.90458.30457.14303,593
Aug 14, 2024454.20462.00436.65442.90441.78343,955
Aug 13, 2024479.80491.00435.00443.95442.832,089,183
Aug 12, 2024402.00479.80402.00479.80478.592,426,038
Aug 9, 2024374.80405.00369.00399.85398.84349,075
Aug 8, 2024370.50378.00362.10364.80363.8879,910
Aug 7, 2024374.90377.70368.75375.50374.5571,586
Aug 6, 2024371.85377.80361.00366.35365.4251,446
Aug 5, 2024383.00384.55364.75366.35365.42162,233
Aug 2, 2024386.55402.00385.00392.35391.3686,175
Aug 1, 2024402.05404.30393.10396.55395.5579,053
Jul 31, 2024409.85411.70396.85398.10397.0975,181
Jul 30, 2024398.35416.00398.35407.85406.82284,771
Jul 29, 2024395.25406.15393.00401.20400.18182,661
Jul 26, 2024388.90403.00385.40398.30397.29387,799
Jul 25, 2024377.50386.85371.20385.30384.33117,735
Jul 24, 2024364.60382.00362.70378.85377.8999,895
Jul 23, 2024368.60375.00351.55364.60363.68135,125
Jul 22, 2024348.00369.75347.20368.05367.12110,000
Jul 19, 2024359.00359.00351.35352.90352.0150,238
Jul 18, 2024373.15373.65356.90360.90359.9967,844
Jul 16, 2024369.50381.00369.50373.15372.2179,566
Jul 15, 2024372.00373.45362.75369.50368.5776,404
Jul 12, 2024382.00384.80368.05369.80368.8674,964
Jul 11, 2024372.65384.30370.05379.35378.3964,986
Jul 10, 2024380.00380.00365.20372.65371.7157,631
Jul 9, 2024377.50385.90377.50379.75378.7938,981
Jul 8, 2024380.95381.05375.10377.25376.3054,027
Jul 5, 2024382.15385.95377.00382.90381.9382,103
Jul 4, 2024386.90392.45380.05382.15381.1898,833
Jul 3, 2024379.90388.55374.00383.55382.58165,126
Jul 2, 2024370.55377.70368.80375.25374.30107,119
Jul 1, 2024358.00372.85353.10370.60369.66114,573
Jun 28, 2024360.05364.95347.90351.20350.3170,845
Jun 27, 2024364.90370.05361.60362.55361.6339,647
Jun 26, 2024366.95371.00361.70368.55367.6253,634
Jun 25, 2024370.00384.60362.20363.45362.53118,620
Jun 24, 2024368.75376.55364.95369.35368.4286,188
Jun 21, 2024390.00390.70365.85369.20368.27300,002
Jun 20, 2024368.00398.60364.05387.60386.62614,543
Jun 19, 2024358.45373.70355.80366.90365.97559,125
Jun 18, 2024345.25365.50345.25355.65354.75501,651
Jun 14, 2024324.50354.20322.30342.65341.78410,049
Jun 13, 2024327.00329.80321.30324.50323.6837,591
Jun 12, 2024328.50333.00325.00326.90326.0741,896
Jun 11, 2024327.90339.75324.55328.05327.22127,660
Jun 10, 2024299.80340.00299.80326.60325.77634,426
Jun 7, 2024301.65304.85298.00299.10298.3473,056
Jun 6, 2024302.75303.40296.95298.75297.9962,520
Jun 5, 2024285.80303.70280.40299.80299.0469,312
Jun 4, 2024294.70299.80280.65285.80285.0885,368
Jun 3, 2024302.95302.95293.00294.70293.9538,557
May 31, 2024297.80301.45291.60293.10292.3648,911
May 30, 2024298.25302.70296.65297.80297.0537,948
May 29, 2024297.25304.55297.25300.95300.1939,425
May 28, 2024309.05309.40300.00300.50299.74102,616
May 27, 2024317.80325.00310.20314.75313.9561,151
May 24, 2024319.35323.00314.65317.05316.2529,586
May 23, 2024322.00322.00317.00319.40318.5929,198
May 22, 2024318.60321.95315.80318.30317.4928,259
May 21, 2024323.65323.65317.50320.20319.3917,265
May 17, 2024321.90324.70319.05321.50320.6915,767
May 16, 2024322.00325.95318.00320.25319.4412,904
May 15, 2024317.65325.65317.65321.00320.1924,254
May 14, 2024315.00320.50313.00317.65316.8519,476
May 13, 2024311.80317.85309.00314.15313.3640,898
May 10, 2024308.35317.95305.35314.90314.1062,795
May 9, 2024315.00315.00306.75308.35307.5722,971
May 8, 2024313.90318.90310.60315.00314.2036,247
May 7, 2024321.15322.90302.30313.90313.1195,546
May 6, 2024329.00329.95320.55321.15320.3422,480
May 3, 2024334.15334.15325.20328.80327.9718,329
May 2, 2024330.40333.20328.20330.90330.0622,899
Apr 30, 2024335.40335.40327.00330.20329.3629,290
Apr 29, 2024335.00338.80332.05333.70332.8625,898
Apr 26, 2024334.20340.75327.80332.05331.2187,615
Apr 25, 2024329.55331.90325.00329.25328.4223,012
Apr 24, 2024324.00330.20323.65326.55325.7229,388
Apr 23, 2024322.65326.50321.60323.55322.7343,536
Apr 22, 2024316.25324.70315.20322.65321.8342,395
Apr 19, 2024318.00319.80310.05313.80313.0156,253
Apr 18, 2024320.80328.80318.40319.80318.9931,906
Apr 16, 2024318.65324.95315.55323.95323.1327,932
Apr 15, 2024325.00325.70316.25318.70317.8941,880
Apr 12, 2024334.95338.85326.05328.95328.1262,940
Apr 10, 2024329.40336.40326.55334.70333.8564,400
Apr 9, 2024328.40330.00323.85327.40326.5740,560
Apr 8, 2024335.00336.00323.55325.15324.3356,129
Apr 5, 2024324.30334.20322.00331.50330.6661,457
Apr 4, 2024326.85330.70321.65324.45323.6372,867
Apr 3, 2024318.00325.45316.35323.00322.1866,702
Apr 2, 2024310.95319.85305.95318.00317.20117,471
Apr 1, 2024283.95310.00283.95308.30307.52167,653
Mar 28, 2024293.00297.10282.55283.65282.93214,714
Mar 27, 2024304.85304.85289.10291.45290.71237,801
Mar 26, 2024303.50306.50295.10297.90297.15185,792
Mar 22, 2024302.55309.70302.55304.55303.78116,828
Mar 21, 2024304.20307.85300.65302.55301.7897,270
Mar 20, 2024307.70310.10300.60302.70301.9363,321
Mar 19, 2024308.45318.00303.55306.20305.43111,956
Mar 18, 2024307.05312.95303.05307.90307.1275,559
Mar 15, 2024315.00320.70296.60307.05306.27129,743
Mar 14, 2024310.00318.40305.45309.35308.5784,616
Mar 13, 2024324.25326.00304.00305.40304.63140,365
Mar 12, 2024336.40339.05321.30324.25323.4397,085
Mar 11, 2024345.00345.00335.00336.40335.5565,170
Mar 7, 2024344.95350.95341.65343.70342.8364,570
Mar 6, 2024351.75355.00341.00343.10342.2376,889
Mar 5, 2024356.00357.00350.25351.75350.8646,668
Mar 4, 2024359.95361.00351.45353.20352.3142,132
Mar 1, 2024360.00361.95356.55359.30358.3944,875
Feb 29, 2024357.05359.95354.45358.10357.1923,867
Feb 28, 2024364.40365.95355.80359.00358.0968,749
Feb 27, 2024364.90366.15360.25364.40363.4844,649
Feb 26, 2024363.55367.90362.55365.15364.2342,282
Feb 23, 2024362.25370.00362.00364.20363.2850,111
Feb 22, 2024364.30365.50359.30360.80359.8955,030
Feb 21, 2024368.00369.55360.50362.50361.5839,021
Feb 20, 2024362.85369.90362.30366.90365.9768,156
Feb 19, 2024360.00371.00359.20361.70360.78113,007
Feb 16, 2024356.15366.45356.15360.05359.1459,779
Feb 15, 2024352.00364.85352.00359.40358.4963,248
Feb 14, 2024352.00357.40350.00351.75350.8649,042
Feb 13, 2024356.60358.65348.25351.75350.8674,476
Feb 12, 2024376.00377.70354.00356.60355.70158,142
Feb 9, 2024373.95399.80358.00381.20380.24358,663
Feb 8, 2024373.90377.10370.80371.40370.4668,443
Feb 7, 2024378.70381.50368.20373.90372.9595,138
Feb 6, 2024378.00378.00372.40374.60373.6548,383
Feb 5, 2024379.65392.00369.35372.35371.41194,677
Feb 2, 2024384.00384.50378.00380.40379.4450,519
Feb 1, 2024381.95384.95376.40381.75380.7865,941
Jan 31, 2024382.50385.45373.00377.90376.9468,055
Jan 30, 2024380.00388.10378.40380.60379.6453,003
Jan 29, 2024378.20385.45376.85379.40378.4456,449
Jan 25, 2024378.00381.50374.35378.15377.1944,577
Jan 24, 2024375.00384.20369.15378.05377.0964,133
Jan 23, 2024385.25387.80372.00375.15374.2070,702

Related Tickers

BHAGCHEM.NS Bhagiradha Chemicals & Industries Limited
300.10
-0.23%
 
ASTEC.NS Astec LifeSciences Limited
1,020.40
+0.34%
 
INSECTICID.NS Insecticides (India) Limited
620.15
-0.70%
 
BHARATRAS.NS Bharat Rasayan Limited
10,206.95
+2.23%
 
DHANUKA.NS Dhanuka Agritech Limited
1,463.60
+2.40%
 
BSHSL.NS Bombay Super Hybrid Seeds Limited
141.52
+0.80%
 
BAYERCROP.NS Bayer CropScience Limited
5,028.60
-1.52%
 
AGROPHOS.NS Agro Phos (India) Limited
38.30
+0.63%
 
DHARMAJ.NS Dharmaj Crop Guard Limited
257.10
+1.72%
 
KRISHANA.NS Krishana Phoschem Limited
211.16
+0.15%