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
2025-10-03 299.00 309.75 294.00 307.20 0.0M
2025-10-01 293.20 299.95 293.00 298.95 0.0M
2025-09-30 292.10 296.40 290.00 293.20 0.0M
2025-09-29 300.50 300.50 290.55 292.10 0.0M
2025-09-26 304.00 305.25 297.00 298.90 0.0M
2025-09-25 310.30 310.55 304.85 305.40 0.0M
2025-09-24 315.50 317.95 308.00 309.05 0.0M
2025-09-23 317.45 318.70 312.30 313.85 0.0M
2025-09-22 324.00 324.00 316.60 317.45 0.0M
2025-09-19 324.90 326.30 320.80 321.65 0.0M
2025-09-18 323.45 328.40 320.90 321.90 0.1M
2025-09-17 327.50 328.80 321.90 323.30 0.1M
2025-09-16 332.00 332.25 326.05 327.05 0.0M
2025-09-15 329.90 332.90 327.50 328.85 0.0M
2025-09-12 334.70 337.95 328.80 329.90 0.0M
2025-09-11 334.70 338.00 331.50 332.55 0.0M
2025-09-10 331.50 341.70 329.15 331.50 0.1M
2025-09-09 333.10 335.35 331.10 332.75 0.0M
2025-09-08 337.00 347.95 328.60 332.35 0.0M
2025-09-05 339.90 347.25 331.55 334.60 0.0M
2025-09-04 355.50 358.35 337.30 338.10 0.1M
2025-09-03 357.00 363.70 345.25 353.20 0.0M
2025-09-02 351.80 357.85 347.70 348.90 0.0M
2025-09-01 350.25 357.00 345.75 350.40 0.1M
2025-08-29 357.95 360.20 350.00 352.65 0.0M
2025-08-28 360.10 364.00 355.30 357.95 0.0M
2025-08-26 376.05 376.05 360.10 362.40 0.1M
2025-08-25 370.00 379.00 365.40 376.05 0.2M
2025-08-22 348.80 377.40 342.10 371.15 0.5M
2025-08-21 326.00 348.30 324.15 344.95 0.2M
2025-08-20 325.75 328.00 321.65 324.05 0.1M
2025-08-19 322.75 329.55 321.00 324.20 0.1M
2025-08-18 338.10 339.50 318.30 321.15 0.1M
2025-08-14 348.95 348.95 330.50 333.15 0.1M
2025-08-13 350.00 353.75 334.40 344.25 0.3M
2025-08-12 326.00 371.70 326.00 364.95 0.7M
2025-08-11 351.15 352.75 326.25 330.50 0.2M
2025-08-08 354.00 357.20 345.50 348.95 0.0M
2025-08-07 355.20 363.80 343.00 349.15 0.1M
2025-08-06 369.70 373.00 358.65 364.45 0.1M
2025-08-05 373.30 378.70 364.60 369.70 0.1M
2025-08-04 375.40 382.00 370.65 378.35 0.0M
2025-08-01 389.15 393.55 369.05 371.70 0.1M
2025-07-31 387.25 403.70 371.05 385.90 0.2M
2025-07-30 382.00 392.00 377.20 388.05 0.1M
2025-07-29 373.50 384.00 369.05 381.95 0.1M
2025-07-28 375.25 381.90 365.40 368.00 0.2M
2025-07-25 360.10 379.00 352.05 372.55 0.2M
2025-07-24 370.10 372.60 355.30 357.95 0.1M
2025-07-23 376.80 378.95 365.30 369.90 0.1M
2025-07-22 384.10 386.05 372.25 375.60 0.1M
2025-07-21 391.95 393.90 381.00 383.85 0.0M
2025-07-18 381.05 394.50 380.50 390.40 0.1M
2025-07-17 390.15 395.20 378.00 379.45 0.1M
2025-07-16 396.00 401.00 385.00 388.40 0.1M
2025-07-15 384.90 400.50 384.90 395.75 0.4M
2025-07-14 369.00 392.70 369.00 375.95 0.3M
2025-07-11 375.80 377.75 367.15 368.40 0.0M
2025-07-10 378.45 387.00 374.05 375.80 0.1M
2025-07-09 365.35 386.00 365.30 377.15 0.1M
2025-07-08 372.90 376.55 358.80 367.70 0.1M
2025-07-07 374.90 381.95 366.40 372.90 0.1M
2025-07-04 376.75 381.70 363.50 370.65 0.2M
2025-07-03 373.40 381.45 367.15 376.70 0.2M
2025-07-02 352.20 387.70 352.20 373.40 1.0M
2025-07-01 345.80 354.00 336.55 350.35 0.3M
2025-06-30 310.95 352.40 305.05 342.60 0.8M
2025-06-27 308.00 311.00 293.65 304.40 0.0M
2025-06-26 306.00 315.90 299.55 308.10 0.1M
2025-06-25 295.00 315.00 295.00 300.90 0.1M
2025-06-24 285.65 301.40 285.65 300.65 0.1M
2025-06-23 281.00 288.50 276.10 287.05 0.0M
2025-06-20 281.10 288.05 274.15 285.15 0.0M
2025-06-19 280.25 287.00 275.00 278.20 0.0M
2025-06-18 296.50 296.50 283.25 285.35 0.0M
2025-06-17 290.55 302.00 286.05 292.30 0.0M
2025-06-16 276.50 289.80 270.15 289.80 0.0M
2025-06-13 265.55 276.00 265.55 276.00 0.0M
2025-06-12 272.70 272.70 270.40 270.95 0.0M
2025-06-11 275.75 275.75 274.05 274.05 0.0M
2025-06-10 279.65 280.90 279.65 279.65 0.0M
2025-06-09 287.75 287.75 285.35 285.35 0.0M
2025-06-06 293.60 293.60 289.20 289.20 0.0M
2025-06-05 298.00 298.00 295.00 295.05 0.0M
2025-06-04 300.00 306.00 298.00 298.00 0.0M
2025-06-03 304.20 304.20 299.00 300.00 0.0M
2025-06-02 291.05 299.75 291.05 298.25 0.0M
2025-05-30 298.05 298.05 293.90 293.90 0.0M
2025-05-29 301.50 304.05 299.90 299.90 0.0M
2025-05-28 295.15 301.00 295.00 298.10 0.0M
2025-05-27 288.10 295.15 288.10 295.15 0.1M
2025-05-26 289.40 289.40 289.40 289.40 0.0M
2025-05-23 295.30 295.30 295.30 295.30 0.0M
2025-05-22 289.55 289.55 287.45 289.55 0.0M
2025-05-21 273.65 283.90 273.65 283.90 0.0M
2025-05-20 279.20 279.20 279.20 279.20 0.0M
2025-05-19 273.75 273.75 273.75 273.75 0.0M
2025-05-16 268.40 268.40 268.40 268.40 0.0M
2025-05-15 263.15 263.15 263.15 263.15 0.0M
2025-05-14 251.00 258.00 251.00 258.00 0.0M
2025-05-13 255.90 255.90 253.50 254.00 0.0M
2025-05-12 250.90 250.90 250.90 250.90 0.0M
2025-05-09 246.00 246.00 246.00 246.00 0.0M
2025-05-08 255.00 255.00 251.00 251.00 0.0M
2025-05-07 254.35 254.35 254.35 254.35 0.0M
2025-05-06 270.10 270.10 259.55 259.55 0.0M
2025-05-05 264.85 264.85 264.85 264.85 0.0M
2025-05-02 253.00 259.70 253.00 259.70 0.0M
2025-04-30 254.61 254.61 254.61 254.61 0.0M
2025-04-29 259.81 259.81 259.81 259.81 0.0M
2025-04-28 265.12 265.12 265.12 265.12 0.0M
2025-04-25 270.54 270.54 270.54 270.54 0.0M
2025-04-24 276.07 276.07 276.07 276.07 0.0M
2025-04-23 281.71 281.71 281.71 281.71 0.0M
2025-04-22 287.46 287.46 276.00 287.46 0.1M
2025-04-21 273.78 273.78 273.78 273.78 0.0M
2025-04-17 260.75 260.75 260.75 260.75 0.0M
2025-04-16 239.88 248.34 236.00 248.34 0.0M
2025-04-15 239.84 239.84 235.00 236.52 0.0M
2025-04-11 236.70 240.00 228.60 233.74 0.0M
2025-04-09 234.99 235.00 222.55 229.25 0.0M
2025-04-08 234.00 236.50 220.89 232.85 0.0M
2025-04-07 226.90 226.90 226.90 226.90 0.0M
2025-04-04 242.00 252.80 236.10 238.85 0.0M
2025-04-03 230.08 246.08 229.00 245.95 0.1M
2025-04-02 227.95 234.37 216.50 234.37 0.1M
2025-04-01 214.00 223.92 213.00 223.21 0.0M
2025-03-28 211.77 220.90 211.77 213.26 0.1M
2025-03-27 215.80 221.00 210.03 211.77 0.1M
2025-03-26 220.00 226.90 213.20 216.18 0.1M
2025-03-25 229.00 232.80 218.20 220.69 0.1M
2025-03-24 230.15 237.00 225.00 227.91 0.1M
2025-03-21 230.40 233.00 227.20 230.91 0.1M
2025-03-20 222.10 232.70 222.10 229.18 0.1M
2025-03-19 219.65 224.09 215.25 223.56 0.1M
2025-03-18 212.00 220.00 211.00 213.42 0.1M
2025-03-17 215.05 216.00 208.05 211.25 0.1M
2025-03-13 219.90 219.90 210.00 214.16 0.1M
2025-03-12 210.10 222.00 208.00 210.30 0.1M
2025-03-11 221.20 225.00 214.13 215.15 0.1M
2025-03-10 237.27 238.45 225.40 225.40 0.1M
2025-03-07 235.00 246.95 235.00 237.27 0.1M
2025-03-06 244.00 244.00 235.00 236.82 0.1M
2025-03-05 232.50 241.79 227.91 235.42 0.1M
2025-03-04 229.10 237.69 226.19 232.36 0.1M
2025-03-03 241.05 243.09 221.10 229.63 0.1M
2025-02-28 245.70 247.00 236.00 237.50 0.1M
2025-02-27 251.00 252.65 238.20 241.85 0.1M
2025-02-25 245.85 255.50 245.25 251.90 0.1M
2025-02-24 252.00 256.10 244.50 245.75 0.1M
2025-02-21 254.70 264.75 249.00 252.55 0.1M
2025-02-20 251.00 256.90 249.00 253.75 0.1M
2025-02-19 245.05 256.85 244.80 254.25 0.1M
2025-02-18 259.05 264.60 242.35 244.70 0.2M
2025-02-17 274.00 275.05 260.30 262.10 0.2M
2025-02-14 317.00 318.45 271.00 276.00 0.5M
2025-02-13 316.65 325.05 311.80 314.30 0.1M
2025-02-12 308.00 319.85 295.30 313.55 0.1M
2025-02-11 321.00 321.05 305.00 307.95 0.1M
2025-02-10 334.85 340.45 318.85 319.60 0.1M
2025-02-07 340.00 345.20 331.20 334.85 0.1M
2025-02-06 338.45 347.00 333.80 344.90 0.0M
2025-02-05 331.10 339.90 331.10 336.75 0.0M
2025-02-04 332.00 338.40 327.50 329.55 0.1M
2025-02-03 333.95 337.60 327.10 328.85 0.0M
2025-02-01 338.25 343.80 333.30 338.10 0.1M
2025-01-31 336.70 348.20 331.30 334.95 0.1M
2025-01-30 340.75 347.20 334.10 335.05 0.1M
2025-01-29 326.45 345.00 326.45 337.40 0.1M
2025-01-28 338.45 341.00 317.95 327.40 0.1M
2025-01-27 347.15 347.15 332.80 338.50 0.1M
2025-01-24 369.80 369.80 345.55 348.60 0.1M
2025-01-23 365.25 376.10 365.00 366.95 0.1M
2025-01-22 380.00 381.50 362.95 366.95 0.0M
2025-01-21 391.30 397.05 377.25 378.50 0.0M
2025-01-20 388.70 392.60 385.15 389.35 0.0M
2025-01-17 388.00 394.50 383.95 386.75 0.0M
2025-01-16 387.25 394.10 384.95 388.60 0.0M
2025-01-15 381.00 398.95 376.40 381.55 0.1M
2025-01-14 370.00 379.85 365.00 377.45 0.1M
2025-01-13 381.05 390.00 360.75 364.20 0.1M
2025-01-10 400.05 407.95 382.90 386.00 0.1M
2025-01-09 393.00 417.95 393.00 404.50 0.1M
2025-01-08 404.60 405.80 388.35 393.45 0.1M
2025-01-07 390.05 407.05 390.05 402.65 0.1M
2025-01-06 415.00 418.55 381.40 387.25 0.1M
2025-01-03 418.00 420.45 412.40 415.70 0.0M
2025-01-02 429.90 435.85 413.15 416.05 0.1M
2025-01-01 412.45 437.20 408.30 426.65 0.1M