Heranba Industries

HERN
🏛️ india →
307.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 497.90 509.95 493.00 499.35 0.1M
2022-12-29 485.00 494.40 482.40 491.45 0.0M
2022-12-28 495.50 499.55 481.80 489.25 0.0M
2022-12-27 495.00 508.00 493.15 495.50 0.0M
2022-12-26 482.50 496.50 478.60 491.15 0.1M
2022-12-23 499.50 499.50 484.10 485.80 0.1M
2022-12-22 510.05 512.40 499.50 499.95 0.1M
2022-12-21 516.05 518.05 506.00 508.55 0.1M
2022-12-20 522.70 524.45 513.55 515.30 0.0M
2022-12-19 525.25 526.05 517.80 519.00 0.0M
2022-12-16 524.35 526.75 518.50 521.90 0.0M
2022-12-15 525.00 532.40 519.05 524.40 0.1M
2022-12-14 519.95 535.95 514.50 524.85 0.2M
2022-12-13 517.80 520.80 514.05 515.35 0.0M
2022-12-12 527.95 527.95 515.55 517.80 0.0M
2022-12-09 531.25 531.60 520.00 522.05 0.0M
2022-12-08 531.75 533.90 526.40 528.70 0.0M
2022-12-07 535.50 535.50 525.10 528.50 0.0M
2022-12-06 540.00 540.00 529.60 530.65 0.0M
2022-12-05 539.40 540.25 535.00 537.40 0.0M
2022-12-02 532.10 537.10 530.20 533.25 0.0M
2022-12-01 538.00 542.95 531.45 535.15 0.0M
2022-11-30 535.00 544.90 531.45 536.65 0.0M
2022-11-29 538.85 545.20 534.00 535.80 0.0M
2022-11-28 520.65 539.35 520.65 534.65 0.1M
2022-11-25 517.50 525.00 516.25 520.65 0.0M
2022-11-24 519.65 523.95 515.50 518.90 0.0M
2022-11-23 515.00 526.75 510.00 519.65 0.0M
2022-11-22 510.55 511.00 507.20 508.35 0.0M
2022-11-21 510.25 512.45 506.20 508.55 0.0M
2022-11-18 515.95 516.00 508.30 510.25 0.0M
2022-11-17 507.95 513.30 505.40 511.30 0.0M
2022-11-16 522.95 522.95 504.25 507.00 0.1M
2022-11-15 517.80 523.40 513.10 518.95 0.0M
2022-11-14 516.20 519.25 516.00 517.70 0.0M
2022-11-11 528.00 528.00 516.00 516.60 0.0M
2022-11-10 528.90 528.90 516.90 520.70 0.0M
2022-11-09 535.00 537.00 528.15 529.95 0.1M
2022-11-07 517.85 524.75 515.00 520.35 0.1M
2022-11-04 511.95 515.00 506.95 514.10 0.0M
2022-11-03 513.00 515.00 503.00 505.15 0.0M
2022-11-02 516.90 516.90 506.90 508.00 0.0M
2022-11-01 510.50 515.00 507.00 512.85 0.0M
2022-10-31 513.00 513.45 503.95 509.05 0.0M
2022-10-28 514.15 514.15 508.85 509.65 0.0M
2022-10-27 511.85 514.95 506.05 509.05 0.0M
2022-10-25 516.00 521.00 499.95 506.85 0.0M
2022-10-24 510.95 518.00 509.05 515.75 0.0M
2022-10-21 510.00 513.10 501.10 504.15 0.0M
2022-10-20 508.00 513.00 505.60 509.60 0.0M
2022-10-19 508.65 514.85 505.50 507.65 0.0M
2022-10-18 510.10 516.00 506.75 508.60 0.0M
2022-10-17 510.00 515.55 509.00 510.00 0.0M
2022-10-14 525.20 526.90 512.00 513.65 0.0M
2022-10-13 523.90 523.90 512.15 521.95 0.0M
2022-10-12 522.95 525.50 518.00 518.95 0.0M
2022-10-11 528.40 528.40 518.40 519.45 0.0M
2022-10-10 521.00 527.00 518.00 523.25 0.1M
2022-10-07 528.95 533.05 524.00 527.95 0.0M
2022-10-06 530.20 537.50 525.00 526.95 0.1M
2022-10-04 535.00 539.55 525.00 529.70 0.0M
2022-10-03 535.00 544.00 530.00 531.70 0.0M
2022-09-30 545.00 546.45 539.50 540.95 0.0M
2022-09-29 546.05 551.50 541.25 542.60 0.0M
2022-09-28 543.00 552.00 541.00 542.55 0.0M
2022-09-27 546.00 554.90 537.85 540.75 0.0M
2022-09-26 560.50 561.95 545.00 545.65 0.0M
2022-09-23 576.00 577.90 565.00 566.10 0.0M
2022-09-22 565.00 575.00 561.50 572.30 0.0M
2022-09-21 565.00 572.00 562.25 565.15 0.0M
2022-09-20 565.00 573.90 562.00 564.10 0.0M
2022-09-19 574.00 577.20 559.30 560.70 0.0M
2022-09-16 590.05 592.30 565.00 567.25 0.1M
2022-09-15 594.85 604.00 585.00 586.80 0.1M
2022-09-14 588.00 591.00 579.05 586.75 0.1M
2022-09-13 577.95 590.50 574.75 587.65 0.1M
2022-09-12 577.95 578.50 573.00 574.15 0.0M
2022-09-09 580.00 583.35 571.00 572.70 0.1M
2022-09-08 579.70 580.00 572.00 577.65 0.1M
2022-09-07 565.00 578.00 564.00 573.55 0.0M
2022-09-06 580.70 580.95 565.00 567.80 0.1M
2022-09-05 567.00 581.35 563.70 575.05 0.1M
2022-09-02 564.50 564.50 555.30 560.65 0.0M
2022-09-01 560.00 562.55 556.05 559.95 0.0M
2022-08-30 559.90 560.95 555.20 556.50 0.0M
2022-08-29 555.00 562.00 554.00 555.60 0.0M
2022-08-26 556.00 570.95 556.00 563.80 0.0M
2022-08-25 559.95 562.00 553.00 554.45 0.0M
2022-08-24 556.40 561.10 549.75 555.30 0.1M
2022-08-23 563.40 565.70 555.70 556.40 0.0M
2022-08-22 558.50 569.90 554.85 560.60 0.0M
2022-08-19 567.65 568.00 555.00 558.50 0.0M
2022-08-18 583.90 583.90 560.00 562.10 0.1M
2022-08-17 566.00 574.05 561.20 566.40 0.0M
2022-08-16 580.20 583.00 480.00 564.15 0.2M
2022-08-12 585.00 607.70 584.95 595.60 0.1M
2022-08-11 585.00 594.80 581.15 585.95 0.0M
2022-08-10 580.00 590.00 573.35 583.25 0.0M
2022-08-08 587.85 587.85 573.00 574.80 0.0M
2022-08-05 590.00 590.00 582.00 584.25 0.0M
2022-08-04 596.20 603.00 573.55 583.30 0.1M
2022-08-03 593.55 620.50 582.05 595.95 0.2M
2022-08-02 574.00 599.00 570.20 593.55 0.0M
2022-08-01 570.00 577.95 564.85 573.50 0.0M
2022-07-29 560.00 578.60 560.00 567.45 0.0M
2022-07-28 562.95 569.85 555.05 557.05 0.0M
2022-07-27 566.80 566.80 553.00 560.00 0.0M
2022-07-26 586.95 586.95 555.00 561.20 0.0M
2022-07-25 595.00 596.45 581.10 584.15 0.0M
2022-07-22 593.00 598.35 591.85 593.95 0.0M
2022-07-21 598.00 598.00 586.40 592.90 0.0M
2022-07-20 598.00 599.90 588.00 592.10 0.0M
2022-07-19 588.30 596.65 583.05 592.30 0.0M
2022-07-18 587.70 599.90 581.00 588.30 0.1M
2022-07-15 568.30 587.00 564.05 582.10 0.0M
2022-07-14 555.05 571.85 551.00 568.30 0.0M
2022-07-13 566.60 572.25 552.50 556.15 0.0M
2022-07-12 575.00 578.80 564.00 566.60 0.0M
2022-07-11 559.30 579.00 559.30 572.40 0.0M
2022-07-08 565.20 571.40 555.90 567.80 0.0M
2022-07-07 558.35 569.70 558.00 564.60 0.0M
2022-07-06 563.15 563.20 554.00 556.95 0.0M
2022-07-05 574.85 576.05 554.00 558.55 0.0M
2022-07-04 557.30 572.00 553.10 567.15 0.0M
2022-07-01 548.75 559.70 542.05 554.75 0.0M
2022-06-30 550.05 557.70 542.10 550.95 0.0M
2022-06-29 541.65 561.90 538.00 551.30 0.0M
2022-06-28 544.85 544.85 538.90 541.65 0.0M
2022-06-27 541.00 549.75 541.00 543.55 0.0M
2022-06-24 534.95 547.95 531.05 541.80 0.0M
2022-06-23 525.45 532.45 523.50 529.95 0.0M
2022-06-22 528.00 528.00 518.35 520.80 0.0M
2022-06-21 514.00 524.45 514.00 520.90 0.0M
2022-06-20 525.00 525.00 505.00 512.15 0.0M
2022-06-17 537.00 539.75 520.00 520.75 0.1M
2022-06-16 555.05 560.90 536.00 539.85 0.0M
2022-06-15 551.00 563.95 551.00 552.50 0.0M
2022-06-14 558.35 563.75 550.15 552.85 0.0M
2022-06-13 558.00 562.00 547.95 558.25 0.0M
2022-06-10 568.30 570.50 565.00 566.85 0.0M
2022-06-09 566.00 574.00 565.30 568.35 0.0M
2022-06-08 578.00 578.00 566.95 569.70 0.0M
2022-06-07 575.50 577.85 570.00 575.50 0.0M
2022-06-06 575.00 583.00 570.00 578.55 0.0M
2022-06-03 580.50 587.85 571.05 573.55 0.0M
2022-06-02 577.00 579.00 569.65 576.05 0.0M
2022-06-01 573.00 584.00 572.10 574.00 0.0M
2022-05-31 580.00 584.05 567.60 572.60 0.0M
2022-05-30 573.35 579.80 571.25 574.55 0.0M
2022-05-27 570.00 578.00 555.80 567.75 0.1M
2022-05-26 553.75 569.80 542.30 564.00 0.0M
2022-05-25 569.35 570.25 545.65 548.35 0.0M
2022-05-24 579.00 582.25 567.50 569.35 0.0M
2022-05-23 579.45 589.95 565.30 578.20 0.0M
2022-05-20 562.00 574.95 560.95 573.40 0.0M
2022-05-19 550.55 557.40 545.05 555.15 0.0M
2022-05-18 574.80 578.25 555.00 557.60 0.1M
2022-05-17 557.00 572.95 555.00 568.05 0.1M
2022-05-16 580.45 580.45 542.10 551.15 0.3M
2022-05-13 566.00 615.40 566.00 598.20 0.1M
2022-05-12 570.05 575.70 560.00 563.05 0.0M
2022-05-11 594.00 597.70 567.00 571.40 0.1M
2022-05-10 600.00 621.00 583.00 592.00 0.1M
2022-05-09 602.00 605.30 592.50 594.40 0.0M
2022-05-06 595.00 614.80 591.00 607.65 0.1M
2022-05-05 612.00 616.55 602.05 604.85 0.1M
2022-05-04 621.35 627.45 601.25 608.40 0.2M
2022-05-02 610.05 625.35 608.95 621.35 0.1M
2022-04-29 625.00 625.00 614.00 615.45 0.1M
2022-04-28 627.00 627.50 616.05 619.75 0.0M
2022-04-27 627.85 635.20 616.05 621.25 0.1M
2022-04-26 630.50 643.95 625.00 627.85 0.1M
2022-04-25 654.55 654.55 630.00 634.80 0.1M
2022-04-22 640.10 670.00 640.00 654.55 0.2M
2022-04-21 627.40 651.90 620.00 644.00 0.3M
2022-04-20 623.10 626.95 615.15 617.60 0.0M
2022-04-19 625.00 638.85 615.00 621.65 0.1M
2022-04-18 631.15 631.15 617.00 622.70 0.1M
2022-04-13 636.40 637.80 628.00 631.15 0.1M
2022-04-12 644.00 644.00 625.90 631.45 0.1M
2022-04-11 645.00 647.00 635.70 642.65 0.1M
2022-04-08 641.00 644.40 635.10 639.55 0.1M
2022-04-07 643.85 657.85 632.05 638.60 0.1M
2022-04-06 656.00 678.00 632.60 643.85 0.2M
2022-04-05 631.95 660.10 625.60 655.45 0.3M
2022-04-04 625.00 634.90 620.00 627.45 0.1M
2022-04-01 611.00 618.50 607.95 615.50 0.1M
2022-03-31 615.00 615.00 601.20 604.80 0.1M
2022-03-30 614.90 617.00 608.00 610.00 0.1M
2022-03-29 615.00 620.00 600.20 604.50 0.2M
2022-03-28 634.55 634.55 604.00 606.90 0.1M
2022-03-25 639.00 651.70 631.20 634.55 0.1M
2022-03-24 650.00 651.90 632.00 635.60 0.1M
2022-03-23 652.00 655.00 645.00 647.65 0.1M
2022-03-22 660.00 661.70 641.00 643.70 0.1M
2022-03-21 656.00 675.60 648.50 656.45 0.1M
2022-03-17 656.05 668.80 646.20 649.75 0.1M
2022-03-16 672.30 677.30 652.05 658.15 0.1M
2022-03-15 609.90 708.80 604.95 665.05 0.8M
2022-03-14 602.00 609.10 597.00 602.65 0.1M
2022-03-11 590.00 598.00 586.85 594.85 0.0M
2022-03-10 594.00 596.55 582.50 590.40 0.1M
2022-03-09 564.80 585.00 564.55 580.10 0.1M
2022-03-08 564.00 570.00 551.10 560.70 0.1M
2022-03-07 577.00 578.00 554.90 557.70 0.1M
2022-03-04 575.00 586.00 575.00 578.75 0.1M
2022-03-03 586.00 595.80 579.75 581.50 0.1M
2022-03-02 570.20 590.00 562.00 579.25 0.1M
2022-02-28 598.00 598.00 581.55 586.65 0.1M
2022-02-25 585.00 606.00 582.45 598.05 0.1M
2022-02-24 583.25 594.00 562.55 575.70 0.2M
2022-02-23 604.20 612.50 599.15 603.20 0.1M
2022-02-22 605.60 614.80 596.00 601.05 0.1M
2022-02-21 643.10 646.60 616.00 618.75 0.1M
2022-02-18 648.80 655.00 641.00 643.25 0.0M
2022-02-17 654.30 657.80 649.00 650.50 0.1M
2022-02-16 659.20 663.90 649.00 650.85 0.0M
2022-02-15 661.00 661.00 640.00 655.75 0.1M
2022-02-14 660.10 666.60 640.05 646.40 0.1M
2022-02-11 670.00 677.55 657.15 670.25 0.1M
2022-02-10 674.70 681.00 666.20 675.45 0.0M
2022-02-09 674.50 686.90 664.95 669.35 0.1M
2022-02-08 693.00 698.90 665.95 673.60 0.1M
2022-02-07 697.00 703.25 686.80 690.15 0.0M
2022-02-04 702.05 708.00 694.05 696.40 0.1M
2022-02-03 715.00 716.35 700.00 701.00 0.1M
2022-02-02 706.00 711.90 699.30 708.80 0.1M
2022-02-01 721.00 723.90 691.85 698.85 0.1M
2022-01-31 729.00 734.00 710.00 716.65 0.2M
2022-01-28 705.00 737.00 703.65 717.40 0.2M
2022-01-27 694.95 713.00 685.00 696.70 0.1M
2022-01-25 680.10 719.00 671.50 703.45 0.1M
2022-01-24 728.00 729.75 670.05 688.90 0.1M
2022-01-21 731.00 744.70 716.80 729.45 0.2M
2022-01-20 738.75 744.70 730.00 734.85 0.1M
2022-01-19 724.85 737.00 717.30 732.75 0.1M
2022-01-18 718.80 741.55 718.80 723.70 0.3M
2022-01-17 719.95 724.00 713.05 718.80 0.1M
2022-01-14 719.90 724.90 712.95 715.75 0.1M
2022-01-13 715.50 729.00 686.10 721.45 0.2M
2022-01-12 718.70 724.90 710.25 715.50 0.2M
2022-01-11 692.00 717.00 688.05 705.20 0.2M
2022-01-10 664.00 697.20 655.00 692.30 0.2M
2022-01-07 664.00 671.35 650.10 654.70 0.1M
2022-01-06 666.00 672.30 657.00 658.85 0.0M
2022-01-05 679.85 679.85 666.00 668.75 0.0M
2022-01-04 690.00 690.00 672.55 675.50 0.1M
2022-01-03 680.00 693.45 676.30 682.45 0.1M