Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

Heubach Colorants India Limited (HEUBACHIND.BO)

Compare
573.75
+5.65
+(0.99%)
At close: 3:24:08 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 20, 2025574.95574.95569.80573.75573.75254
Feb 19, 2025560.00574.00560.00568.10568.10545
Feb 18, 2025562.50564.85557.85560.50560.506,009
Feb 17, 2025554.65560.00554.60556.45556.451,074
Feb 14, 2025557.50557.95550.75554.00554.001,577
Feb 13, 2025573.90573.90554.70556.85556.851,691
Feb 12, 2025555.20556.80551.50555.15555.151,481
Feb 11, 2025555.00557.50555.00556.45556.451,524
Feb 10, 2025553.55559.00553.55556.45556.45658
Feb 7, 2025561.15561.15556.00559.75559.752,818
Feb 6, 2025555.50559.45553.40557.15557.15610
Feb 5, 2025555.65562.95554.70555.50555.50845
Feb 4, 2025555.00557.15553.50553.90553.901,392
Feb 3, 2025551.00554.35550.15552.95552.95921
Feb 1, 2025556.55560.50548.00555.95555.951,557
Jan 31, 2025551.00563.00551.00557.85557.851,287
Jan 30, 2025555.00565.95553.30557.25557.251,774
Jan 29, 2025553.80577.80552.65559.80559.806,393
Jan 28, 2025546.95551.00546.25548.20548.20852
Jan 27, 2025561.95561.95544.75547.00547.00487
Jan 24, 2025550.00552.50549.25549.90549.90364
Jan 23, 2025547.00548.90545.75545.75545.75163
Jan 22, 2025546.00547.90545.05546.45546.451,145
Jan 21, 2025553.05553.05547.60549.45549.45226
Jan 20, 2025549.65555.00549.20551.90551.90544
Jan 17, 2025569.70569.70549.25549.45549.45428
Jan 16, 2025549.40552.55549.40550.10550.10502
Jan 15, 2025545.70553.30544.25549.15549.15772
Jan 14, 2025545.95548.05544.55544.85544.85532
Jan 13, 2025544.40546.40543.65544.00544.00278
Jan 10, 2025545.05546.45540.55543.40543.40891
Jan 9, 2025549.60551.45545.20545.75545.75322
Jan 8, 2025550.55551.85548.50548.55548.5572
Jan 7, 2025545.65555.55545.65551.65551.651,505
Jan 6, 2025574.00574.00547.55550.35550.35972
Jan 3, 2025548.00572.15546.50563.30563.309,498
Jan 2, 2025543.30550.95541.85547.95547.95881
Jan 1, 2025545.40547.00544.20546.05546.05768
Dec 31, 2024542.50546.50542.50545.50545.50204
Dec 30, 2024541.20544.85538.15542.90542.902,039
Dec 27, 2024540.05544.70540.05541.20541.20599
Dec 26, 2024542.40546.35542.40544.20544.20332
Dec 24, 2024543.15544.30542.00542.45542.45838
Dec 23, 2024539.60543.95539.60541.35541.35653
Dec 20, 2024548.00548.00537.00539.60539.603,358
Dec 19, 2024542.00543.95541.65543.00543.00538
Dec 18, 2024546.45546.50542.40543.10543.10567
Dec 17, 2024545.90548.60542.25543.60543.601,343
Dec 16, 2024549.95549.95546.70548.45548.45733
Dec 13, 2024546.05548.45545.20545.95545.951,162
Dec 12, 2024550.15551.45544.00546.85546.852,223
Dec 11, 2024570.90570.90545.15547.00547.00631
Dec 10, 2024547.00550.05545.40547.00547.003,471
Dec 9, 2024558.35558.35547.00548.10548.10862
Dec 6, 2024546.05548.85544.05547.20547.203,969
Dec 5, 2024544.60548.05544.25545.85545.852,162
Dec 4, 2024545.05550.95545.00547.30547.303,483
Dec 3, 2024548.35551.10544.40544.75544.753,104
Dec 2, 2024543.75550.00543.55548.55548.553,842
Nov 29, 2024545.35547.55542.70545.30545.303,259
Nov 28, 2024543.35547.00542.10544.10544.103,108
Nov 27, 2024543.90544.00542.00543.00543.001,605
Nov 26, 2024544.45545.95539.45542.00542.002,584
Nov 25, 2024547.30548.60541.45544.35544.352,287
Nov 22, 2024541.15545.35540.75542.80542.804,682
Nov 21, 2024541.50543.65540.20543.00543.002,594
Nov 19, 2024545.40545.40539.15540.25540.251,810
Nov 18, 2024550.00550.00540.05542.55542.551,938
Nov 14, 2024544.25546.95538.95540.90540.909,708
Nov 13, 2024540.85543.60540.55541.70541.703,099
Nov 12, 2024541.65548.40541.60543.90543.902,380
Nov 11, 2024541.20544.95539.90542.15542.154,768
Nov 8, 2024545.45547.15540.75544.05544.056,209
Nov 7, 2024551.05551.35542.80544.65544.652,800
Nov 6, 2024546.95554.00542.05549.70549.704,928
Nov 4, 2024540.15543.55539.90540.15540.156,074
Nov 1, 2024522.00552.95522.00542.90542.901,755
Oct 31, 2024544.40545.95541.95543.15543.152,767
Oct 29, 2024540.25544.50525.95533.85533.858,876
Oct 28, 2024531.00545.00531.00542.30542.3012,847
Oct 25, 2024546.95546.95536.85541.10541.1011,221
Oct 24, 2024545.15547.15541.00542.60542.606,646
Oct 23, 2024541.25549.30539.20543.60543.609,937
Oct 22, 2024542.90545.95540.15541.25541.256,706
Oct 21, 2024528.50546.00528.50542.65542.6512,036
Oct 18, 2024544.50546.35536.00540.25540.2515,545
Oct 17, 2024560.85566.00545.00546.75546.7539,968
Oct 16, 2024554.00565.00545.35550.85550.8522,790
Oct 15, 2024562.00568.35550.55552.15552.1531,691
Oct 14, 2024627.90631.05551.00556.45556.4596,605
Oct 11, 2024662.20733.25630.15670.10670.10129,317
Oct 10, 2024670.80687.80660.00668.95668.9516,159
Oct 9, 2024673.55696.20664.25670.80670.8027,994
Oct 8, 2024613.55686.30599.00674.40674.4092,460
Oct 7, 2024640.00653.00603.65613.55613.55149,598
Oct 4, 2024573.65635.85573.65601.20601.20103,309
Oct 3, 2024577.00577.00550.80558.70558.7012,392
Oct 1, 2024600.00606.95571.80577.65577.6519,308
Sep 30, 2024565.65593.00562.10588.70588.7026,737
Sep 27, 2024518.80573.95512.30565.65565.6515,756
Sep 26, 2024516.85531.00516.85518.80518.803,465
Sep 25, 2024508.00539.75508.00527.40527.401,925
Sep 24, 2024531.10535.00525.60527.65527.655,663
Sep 23, 2024520.10534.75520.10530.00530.007,269
Sep 20, 2024526.00543.90523.00528.45528.457,302
Sep 19, 2024551.00552.60525.65528.15528.159,568
Sep 18, 2024535.00554.25535.00549.00549.006,892
Sep 17, 2024554.45554.45534.40536.55536.556,233
Sep 16, 2024552.10566.00541.05544.85544.857,655
Sep 13, 2024548.00556.15545.35550.85550.858,179
Sep 12, 2024549.95553.45528.15548.10548.108,434
Sep 11, 2024550.00556.55535.30538.90538.9011,444
Sep 10, 2024543.30553.00538.80548.15548.159,282
Sep 9, 2024566.00585.00543.00545.60545.6015,407
Sep 6, 2024580.70581.55561.00562.25562.256,930
Sep 5, 2024575.60584.45574.45578.80578.805,044
Sep 4, 2024589.55589.55567.60569.75569.7511,913
Sep 3, 2024576.00602.65566.30591.55591.5526,588
Sep 2, 2024587.30589.95564.60574.10574.1015,179
Aug 30, 2024533.95601.05526.25587.65587.6585,208
Aug 29, 2024546.05546.30522.35529.90529.905,927
Aug 28, 2024553.15562.95539.85540.45540.4516,068
Aug 26, 2024540.55558.80533.40545.45545.4521,341
Aug 23, 2024536.00565.00529.90539.80539.8027,201
Aug 22, 2024538.30544.95528.00531.80531.8021,574
Aug 21, 2024506.00543.05497.25539.30539.3026,542
Aug 20, 2024485.15514.00481.10498.05498.0513,145
Aug 19, 2024443.00488.00443.00482.15482.1515,333
Aug 16, 2024460.30460.35440.55442.35442.354,825
Aug 14, 2024461.95461.95442.55449.45449.455,128
Aug 13, 2024492.05492.60437.10451.55451.5523,523
Aug 12, 2024490.00497.30490.00492.75492.753,473
Aug 9, 2024496.75502.40494.40496.95496.952,407
Aug 8, 2024490.00508.00488.05496.10496.1012,456
Aug 7, 2024477.15494.10474.05491.60491.602,770
Aug 6, 2024473.00483.70465.80472.20472.208,503
Aug 5, 2024482.05482.05460.60463.45463.454,273
Aug 2, 2024480.00488.75479.00482.75482.752,241
Aug 1, 2024504.95504.95480.70483.60483.607,413
Jul 31, 2024501.50501.50490.05491.60491.605,892
Jul 30, 2024491.05500.80488.50493.55493.555,691
Jul 29, 2024510.80510.80489.05490.05490.0515,820
Jul 26, 2024499.95502.60485.00500.80500.8017,198
Jul 25, 2024509.00515.00483.70491.75491.7531,109
Jul 24, 2024516.05535.50516.05528.15528.1511,269
Jul 23, 2024509.00524.25490.25517.10517.1023,561
Jul 22, 2024493.10520.40493.10508.85508.8523,644
Jul 19, 2024478.50504.00470.10491.45491.4510,447
Jul 18, 2024487.45503.15478.00481.95481.9512,506
Jul 16, 2024460.00493.05460.00487.45487.4512,446
Jul 15, 2024453.95468.50441.10458.30458.3012,950
Jul 12, 2024459.25460.35448.00450.45450.453,049
Jul 11, 2024463.95466.95455.00455.65455.653,269
Jul 10, 2024463.25469.90455.00461.15461.151,920
Jul 9, 2024468.10470.35460.90462.95462.951,670
Jul 8, 2024471.30481.75465.00467.40467.403,997
Jul 5, 2024476.05483.40471.65476.80476.8011,335
Jul 4, 2024474.20489.90474.20482.35482.356,355
Jul 3, 2024477.00485.20471.95476.35476.354,935
Jul 2, 2024480.05496.55477.60483.35483.352,928
Jul 1, 2024459.95482.60459.95476.80476.802,975
Jun 28, 2024477.80477.80462.20464.65464.654,028
Jun 27, 2024477.75484.95466.55472.60472.609,949
Jun 26, 2024495.05495.95483.05486.75486.753,440
Jun 25, 2024490.05508.00484.00494.20494.2020,628
Jun 24, 2024497.55522.55478.85497.70497.7037,630
Jun 21, 2024520.00558.00505.95510.20510.20125,658
Jun 20, 2024397.45468.45397.45468.45468.4562,787
Jun 19, 2024395.95395.95388.65390.40390.406,189
Jun 18, 2024407.70407.70392.00393.05393.058,389
Jun 14, 2024399.10401.55397.05399.00399.005,573
Jun 13, 2024406.00406.00394.75397.45397.451,511
Jun 12, 2024391.20404.80384.40397.85397.8541,472
Jun 11, 2024388.75392.00380.10383.50383.5039,641
Jun 10, 2024387.20394.90380.85386.80386.802,331
Jun 7, 2024384.25392.30380.85382.80382.804,403
Jun 6, 2024380.95385.90373.00382.65382.652,911
Jun 5, 2024364.50370.00362.00368.15368.1527,292
Jun 4, 2024378.10379.85355.15361.35361.358,805
Jun 3, 2024393.10400.00378.00379.80379.804,607
May 31, 2024379.95398.95377.75393.05393.055,334
May 30, 2024381.95389.15378.25383.85383.85101,435
May 29, 2024382.75384.80377.00381.50381.506,688
May 28, 2024392.65392.70381.60384.00384.0022,172
May 27, 2024387.55392.15385.00388.90388.906,445
May 24, 2024403.85403.85389.80392.30392.304,916
May 23, 2024399.50399.50391.50392.75392.7512,308
May 22, 2024396.90400.00390.05399.15399.152,210
May 21, 2024395.00398.25387.45395.95395.956,445
May 17, 2024396.00396.00389.85392.75392.757,353
May 16, 2024402.45402.45393.90395.20395.206,508
May 15, 2024399.95406.80389.90403.00403.003,082
May 14, 2024380.85390.00377.60385.85385.856,692
May 13, 2024387.75387.75375.60379.30379.303,650
May 10, 2024383.65384.40379.00381.15381.159,790
May 9, 2024391.45397.10378.00383.10383.106,299
May 8, 2024390.00397.35383.55391.95391.9512,058
May 7, 2024396.55404.80385.00386.80386.8011,165
May 6, 2024401.95402.00395.00396.60396.603,631
May 3, 2024400.20404.50395.25400.45400.458,868
May 2, 2024406.80407.00395.00396.30396.306,404
Apr 30, 2024418.50418.50405.00406.20406.209,393
Apr 29, 2024411.55422.55408.50413.25413.259,600
Apr 26, 2024424.20427.15414.20418.40418.406,784
Apr 25, 2024412.90432.00409.00418.35418.3522,327
Apr 24, 2024411.70417.90401.95409.35409.3520,169
Apr 23, 2024457.15458.35382.10411.85411.85104,311
Apr 22, 2024465.05473.20457.75465.35465.355,701
Apr 19, 2024463.05467.45455.15465.05465.053,110
Apr 18, 2024471.00475.85463.00464.90464.901,358
Apr 16, 2024467.90475.00462.60468.20468.203,282
Apr 15, 2024472.60473.00457.00469.80469.802,800
Apr 12, 2024485.55489.25475.30478.40478.403,948
Apr 10, 2024478.80487.40465.25485.60485.605,076
Apr 9, 2024470.95483.10462.00469.40469.402,226
Apr 8, 2024486.50497.10470.00473.55473.558,725
Apr 5, 2024455.45490.90454.00485.65485.6513,397
Apr 4, 2024463.00464.00452.95455.45455.452,651
Apr 3, 2024464.95464.95448.75458.90458.907,136
Apr 2, 2024456.15463.80449.00451.35451.355,281
Apr 1, 2024436.90459.40436.90453.05453.059,067
Mar 28, 2024428.05445.00428.05435.65435.6515,660
Mar 27, 2024426.30444.20414.85428.05428.0513,984
Mar 26, 2024429.55449.90417.60428.35428.359,950
Mar 22, 2024434.80449.20434.55445.45445.455,019
Mar 21, 2024456.90456.90432.15434.85434.852,124
Mar 20, 2024441.45460.95441.45447.85447.8513,521
Mar 19, 2024455.25463.25438.55441.45441.454,801
Mar 18, 2024431.70460.95431.70457.20457.207,233
Mar 15, 2024436.35444.15415.15434.55434.557,906
Mar 14, 2024433.40456.00429.05433.80433.805,686
Mar 13, 2024459.70466.25435.60436.75436.7510,264
Mar 12, 2024488.00488.60455.00460.50460.503,992
Mar 11, 2024515.90515.90484.25485.60485.602,134
Mar 7, 2024496.30504.90494.05499.50499.50820
Mar 6, 2024502.65502.65488.05494.45494.452,537
Mar 5, 2024506.45511.80502.00508.05508.052,166
Mar 4, 2024516.00529.05508.75512.95512.955,054
Mar 1, 2024518.15524.50515.75521.40521.401,072
Feb 29, 2024504.00522.00501.30516.00516.002,364
Feb 28, 2024525.40526.35509.40511.45511.456,664
Feb 27, 2024530.60532.00521.95522.65522.652,483
Feb 26, 2024507.50527.45507.50522.90522.906,048
Feb 23, 2024516.65527.55516.65521.90521.902,556
Feb 22, 2024531.95532.25516.00523.80523.805,531
Feb 21, 2024536.60539.55525.50528.10528.104,449
Feb 20, 2024531.00539.00525.05534.85534.856,149
Waiting for permission
Allow microphone access to enable voice search

Try again.