Advertisement
Heubach Colorants India Limited (HEUBACHIND.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:30PM IST
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 540.50 | 546.00 | 537.05 | 540.75 | 540.75 | 117,311 |
| Oct 24, 2024 | 542.05 | 547.60 | 542.00 | 542.15 | 542.15 | 63,378 |
| Oct 23, 2024 | 541.15 | 549.10 | 540.00 | 542.70 | 542.70 | 126,367 |
| Oct 22, 2024 | 540.40 | 546.70 | 540.40 | 541.15 | 541.15 | 152,753 |
| Oct 21, 2024 | 542.00 | 546.40 | 538.30 | 542.05 | 542.05 | 196,989 |
| Oct 18, 2024 | 545.00 | 546.45 | 536.00 | 541.10 | 541.10 | 169,740 |
| Oct 17, 2024 | 561.00 | 565.70 | 545.25 | 546.75 | 546.75 | 236,276 |
| Oct 16, 2024 | 553.00 | 566.95 | 544.45 | 550.10 | 550.10 | 230,663 |
| Oct 15, 2024 | 561.85 | 569.00 | 551.00 | 551.95 | 551.95 | 443,731 |
| Oct 14, 2024 | 626.00 | 636.90 | 550.65 | 556.10 | 556.10 | 1,743,209 |
| Oct 11, 2024 | 665.00 | 733.90 | 632.00 | 676.75 | 676.75 | 1,797,243 |
| Oct 10, 2024 | 674.95 | 690.40 | 659.00 | 668.00 | 668.00 | 228,448 |
| Oct 09, 2024 | 669.45 | 696.40 | 664.80 | 671.65 | 671.65 | 541,264 |
| Oct 08, 2024 | 609.90 | 686.40 | 598.55 | 674.80 | 674.80 | 1,123,881 |
| Oct 07, 2024 | 640.00 | 654.00 | 605.15 | 611.80 | 611.80 | 1,167,581 |
| Oct 04, 2024 | 575.00 | 636.80 | 570.75 | 599.35 | 599.35 | 2,127,042 |
| Oct 03, 2024 | 577.60 | 577.60 | 550.10 | 560.40 | 560.40 | 62,290 |
| Oct 01, 2024 | 594.00 | 604.00 | 572.50 | 577.60 | 577.60 | 144,775 |
| Sep 30, 2024 | 574.00 | 595.00 | 562.05 | 588.60 | 588.60 | 257,964 |
| Sep 27, 2024 | 517.00 | 575.00 | 512.10 | 564.90 | 564.90 | 210,177 |
| Sep 26, 2024 | 528.00 | 528.80 | 516.15 | 518.75 | 518.75 | 39,388 |
| Sep 25, 2024 | 528.55 | 540.10 | 526.00 | 527.95 | 527.95 | 39,071 |
| Sep 24, 2024 | 530.00 | 534.80 | 525.90 | 527.80 | 527.80 | 20,874 |
| Sep 23, 2024 | 536.70 | 536.70 | 520.90 | 529.10 | 529.10 | 56,084 |
| Sep 20, 2024 | 531.15 | 552.50 | 521.90 | 530.05 | 530.05 | 67,949 |
| Sep 19, 2024 | 549.60 | 552.00 | 525.00 | 528.10 | 528.10 | 82,579 |
| Sep 18, 2024 | 533.00 | 554.90 | 533.00 | 549.55 | 549.55 | 91,671 |
| Sep 17, 2024 | 542.60 | 549.50 | 532.90 | 537.10 | 537.10 | 71,486 |
| Sep 16, 2024 | 546.00 | 567.00 | 540.00 | 544.05 | 544.05 | 101,655 |
| Sep 13, 2024 | 544.00 | 556.30 | 544.00 | 551.95 | 551.95 | 59,460 |
| Sep 12, 2024 | 541.00 | 553.00 | 533.50 | 549.50 | 549.50 | 75,758 |
| Sep 11, 2024 | 548.00 | 557.40 | 535.50 | 538.05 | 538.05 | 54,578 |
| Sep 10, 2024 | 553.55 | 553.55 | 538.10 | 548.30 | 548.30 | 74,984 |
| Sep 09, 2024 | 570.00 | 584.95 | 540.30 | 545.35 | 545.35 | 150,801 |
| Sep 06, 2024 | 581.00 | 583.00 | 558.60 | 562.20 | 562.20 | 87,047 |
| Sep 05, 2024 | 580.00 | 584.95 | 573.10 | 579.35 | 579.35 | 84,543 |
| Sep 04, 2024 | 588.95 | 588.95 | 568.55 | 570.50 | 570.50 | 171,792 |
| Sep 03, 2024 | 575.05 | 603.00 | 566.50 | 592.25 | 592.25 | 288,953 |
| Sep 02, 2024 | 588.05 | 588.05 | 565.00 | 574.50 | 574.50 | 192,718 |
| Aug 30, 2024 | 535.00 | 603.00 | 526.00 | 588.05 | 588.05 | 1,278,894 |
| Aug 29, 2024 | 544.25 | 548.25 | 523.00 | 529.60 | 529.60 | 53,258 |
| Aug 28, 2024 | 555.30 | 563.85 | 540.20 | 541.15 | 541.15 | 128,540 |
| Aug 27, 2024 | 547.05 | 564.30 | 546.10 | 547.10 | 547.10 | 183,566 |
| Aug 26, 2024 | 540.50 | 560.00 | 533.05 | 546.85 | 546.85 | 153,136 |
| Aug 23, 2024 | 537.00 | 565.80 | 529.05 | 540.30 | 540.30 | 288,307 |
| Aug 22, 2024 | 539.00 | 545.00 | 531.00 | 531.95 | 531.95 | 106,673 |
| Aug 21, 2024 | 494.05 | 542.15 | 494.05 | 538.65 | 538.65 | 437,372 |
| Aug 20, 2024 | 481.95 | 513.95 | 479.70 | 498.90 | 498.90 | 150,132 |
| Aug 19, 2024 | 445.00 | 489.00 | 445.00 | 482.65 | 482.65 | 131,474 |
| Aug 16, 2024 | 460.00 | 464.40 | 441.00 | 442.45 | 442.45 | 43,303 |
| Aug 14, 2024 | 460.00 | 460.00 | 442.00 | 449.25 | 449.25 | 59,376 |
| Aug 13, 2024 | 493.10 | 493.60 | 436.30 | 453.75 | 453.75 | 146,367 |
| Aug 12, 2024 | 497.00 | 500.20 | 487.35 | 491.60 | 491.60 | 23,909 |
| Aug 09, 2024 | 497.50 | 502.20 | 490.45 | 497.95 | 497.95 | 51,378 |
| Aug 08, 2024 | 492.00 | 507.70 | 488.00 | 496.20 | 496.20 | 60,637 |
| Aug 07, 2024 | 477.50 | 494.00 | 473.35 | 491.45 | 491.45 | 50,086 |
| Aug 06, 2024 | 470.60 | 490.15 | 465.40 | 472.60 | 472.60 | 83,559 |
| Aug 05, 2024 | 478.00 | 481.50 | 460.50 | 463.65 | 463.65 | 60,051 |
| Aug 02, 2024 | 480.00 | 489.00 | 478.45 | 483.00 | 483.00 | 30,900 |
| Aug 01, 2024 | 494.00 | 496.50 | 480.05 | 484.80 | 484.80 | 51,324 |
| Jul 31, 2024 | 502.00 | 502.00 | 490.25 | 491.10 | 491.10 | 50,940 |
| Jul 30, 2024 | 491.60 | 501.00 | 488.00 | 493.95 | 493.95 | 66,244 |
| Jul 29, 2024 | 507.75 | 507.75 | 490.00 | 491.05 | 491.05 | 50,161 |
| Jul 26, 2024 | 495.25 | 503.00 | 484.00 | 500.25 | 500.25 | 133,326 |
| Jul 25, 2024 | 485.30 | 516.00 | 471.90 | 491.40 | 491.40 | 302,576 |
| Jul 24, 2024 | 517.00 | 535.90 | 517.00 | 527.30 | 527.30 | 198,866 |
| Jul 23, 2024 | 508.75 | 524.20 | 490.80 | 517.60 | 517.60 | 194,097 |
| Jul 22, 2024 | 492.50 | 521.35 | 492.50 | 508.75 | 508.75 | 391,658 |
| Jul 19, 2024 | 483.00 | 505.00 | 470.00 | 492.25 | 492.25 | 119,266 |
| Jul 18, 2024 | 488.70 | 504.00 | 478.25 | 482.35 | 482.35 | 81,488 |
| Jul 16, 2024 | 462.80 | 493.85 | 460.00 | 487.45 | 487.45 | 212,593 |
| Jul 15, 2024 | 451.10 | 469.30 | 440.10 | 460.10 | 460.10 | 89,243 |
| Jul 12, 2024 | 461.10 | 461.10 | 447.80 | 450.30 | 450.30 | 35,838 |
| Jul 11, 2024 | 457.60 | 468.40 | 455.00 | 456.30 | 456.30 | 28,119 |
| Jul 10, 2024 | 463.00 | 468.80 | 453.05 | 462.20 | 462.20 | 33,550 |
| Jul 09, 2024 | 465.00 | 474.45 | 461.15 | 463.60 | 463.60 | 20,157 |
| Jul 08, 2024 | 485.00 | 485.00 | 465.40 | 467.45 | 467.45 | 40,935 |
| Jul 05, 2024 | 488.00 | 488.00 | 474.65 | 477.70 | 477.70 | 38,707 |
| Jul 04, 2024 | 472.00 | 489.85 | 472.00 | 482.10 | 482.10 | 47,755 |
| Jul 03, 2024 | 478.15 | 484.90 | 471.65 | 474.60 | 474.60 | 40,584 |
| Jul 02, 2024 | 498.00 | 498.00 | 477.25 | 484.70 | 484.70 | 38,140 |
| Jul 01, 2024 | 457.00 | 481.00 | 455.00 | 478.00 | 478.00 | 60,862 |
| Jun 28, 2024 | 475.55 | 479.85 | 461.10 | 464.95 | 464.95 | 46,888 |
| Jun 27, 2024 | 484.10 | 485.95 | 465.20 | 472.85 | 472.85 | 45,120 |
| Jun 26, 2024 | 499.80 | 499.90 | 480.00 | 484.70 | 484.70 | 42,895 |
| Jun 25, 2024 | 493.00 | 509.00 | 485.00 | 495.05 | 495.05 | 108,058 |
| Jun 24, 2024 | 494.60 | 523.00 | 476.55 | 496.50 | 496.50 | 498,452 |
| Jun 21, 2024 | 522.00 | 558.00 | 504.10 | 512.85 | 512.85 | 2,200,902 |
| Jun 20, 2024 | 395.00 | 469.05 | 395.00 | 469.05 | 469.05 | 1,083,880 |
| Jun 19, 2024 | 398.00 | 398.00 | 387.15 | 390.90 | 390.90 | 26,285 |
| Jun 18, 2024 | 402.30 | 405.00 | 391.85 | 393.25 | 393.25 | 42,506 |
| Jun 14, 2024 | 399.00 | 401.70 | 395.55 | 398.95 | 398.95 | 36,874 |
| Jun 13, 2024 | 402.00 | 402.90 | 394.00 | 396.90 | 396.90 | 54,695 |
| Jun 12, 2024 | 382.15 | 404.40 | 382.15 | 398.95 | 398.95 | 130,295 |
| Jun 11, 2024 | 387.00 | 392.00 | 379.55 | 382.95 | 382.95 | 53,941 |
| Jun 10, 2024 | 386.00 | 395.00 | 379.95 | 386.90 | 386.90 | 51,636 |
| Jun 07, 2024 | 381.60 | 393.00 | 381.60 | 383.55 | 383.55 | 26,190 |
| Jun 06, 2024 | 374.10 | 385.95 | 371.60 | 381.60 | 381.60 | 19,728 |
| Jun 05, 2024 | 365.35 | 372.00 | 360.85 | 368.55 | 368.55 | 18,082 |
| Jun 04, 2024 | 384.70 | 384.70 | 354.00 | 359.95 | 359.95 | 57,397 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.