Heritage Foods Limited (BOM:519552)
India · Delayed Price · Currency is INR 355.70
-9.10 (-2.49%)
At close: Feb 13, 2026
Heritage Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 362.00 | 362.00 | 354.00 | 355.70 | 355.70 | -2.49% | 8,902 |
| Feb 12, 2026 | 369.90 | 369.90 | 361.65 | 364.80 | 364.80 | -1.37% | 10,520 |
| Feb 11, 2026 | 369.15 | 373.90 | 365.50 | 369.85 | 369.85 | -0.52% | 9,610 |
| Feb 10, 2026 | 374.05 | 381.30 | 369.00 | 371.80 | 371.80 | -1.41% | 16,583 |
| Feb 9, 2026 | 384.95 | 384.95 | 365.00 | 377.10 | 377.10 | 3.53% | 136,786 |
| Feb 6, 2026 | 375.90 | 375.90 | 362.05 | 364.25 | 364.25 | -3.09% | 10,946 |
| Feb 5, 2026 | 383.50 | 383.50 | 371.15 | 375.85 | 375.85 | -1.60% | 15,495 |
| Feb 4, 2026 | 348.00 | 384.40 | 344.00 | 381.95 | 381.95 | 9.55% | 45,222 |
| Feb 3, 2026 | 360.00 | 360.00 | 339.15 | 348.65 | 348.65 | 1.44% | 30,315 |
| Feb 2, 2026 | 353.75 | 353.75 | 341.15 | 343.70 | 343.70 | -2.84% | 13,251 |
| Feb 1, 2026 | 359.20 | 367.90 | 351.40 | 353.75 | 353.75 | -1.50% | 8,219 |
| Jan 30, 2026 | 361.00 | 362.90 | 350.65 | 359.15 | 359.15 | -1.02% | 25,559 |
| Jan 29, 2026 | 355.85 | 370.45 | 355.85 | 362.85 | 362.85 | -8.60% | 164,173 |
| Jan 28, 2026 | 399.05 | 403.20 | 394.00 | 397.00 | 397.00 | -0.40% | 14,447 |
| Jan 27, 2026 | 393.05 | 401.00 | 391.85 | 398.60 | 398.60 | -0.26% | 11,457 |
| Jan 23, 2026 | 412.00 | 413.85 | 392.55 | 399.65 | 399.65 | -3.54% | 8,802 |
| Jan 22, 2026 | 410.75 | 421.45 | 410.75 | 414.30 | 414.30 | 0.86% | 5,245 |
| Jan 21, 2026 | 410.05 | 418.85 | 406.35 | 410.75 | 410.75 | -1.69% | 165,330 |
| Jan 20, 2026 | 431.15 | 435.45 | 413.50 | 417.80 | 417.80 | -4.89% | 113,381 |
| Jan 19, 2026 | 440.90 | 443.65 | 433.35 | 439.30 | 439.30 | -0.43% | 5,779 |
| Jan 16, 2026 | 433.00 | 446.35 | 433.00 | 441.20 | 441.20 | -0.28% | 3,901 |
| Jan 14, 2026 | 443.00 | 445.30 | 440.90 | 442.45 | 442.45 | -0.17% | 1,833 |
| Jan 13, 2026 | 440.45 | 446.35 | 439.70 | 443.20 | 443.20 | 0.64% | 3,093 |
| Jan 12, 2026 | 444.45 | 446.05 | 435.80 | 440.40 | 440.40 | -1.22% | 8,626 |
| Jan 9, 2026 | 485.00 | 485.00 | 443.90 | 445.85 | 445.85 | -4.03% | 13,306 |
| Jan 8, 2026 | 450.45 | 467.40 | 450.45 | 464.55 | 464.55 | 1.06% | 8,292 |
| Jan 7, 2026 | 463.05 | 463.05 | 456.60 | 459.70 | 459.70 | -0.73% | 3,117 |
| Jan 6, 2026 | 461.25 | 466.80 | 455.00 | 463.10 | 463.10 | -0.03% | 11,817 |
| Jan 5, 2026 | 463.00 | 465.95 | 454.80 | 463.25 | 463.25 | -0.35% | 10,656 |
| Jan 2, 2026 | 454.30 | 466.15 | 451.55 | 464.90 | 464.90 | 2.77% | 16,080 |
| Jan 1, 2026 | 461.05 | 461.05 | 450.10 | 452.35 | 452.35 | -1.90% | 3,026 |
| Dec 31, 2025 | 451.55 | 461.55 | 448.50 | 461.10 | 461.10 | 2.13% | 7,260 |
| Dec 30, 2025 | 445.30 | 453.70 | 440.00 | 451.50 | 451.50 | 1.68% | 3,816 |
| Dec 29, 2025 | 447.20 | 451.85 | 440.05 | 444.05 | 444.05 | -1.82% | 14,228 |
| Dec 26, 2025 | 452.05 | 458.15 | 451.55 | 452.30 | 452.30 | -1.24% | 5,227 |
| Dec 24, 2025 | 461.25 | 461.90 | 456.90 | 458.00 | 458.00 | -0.84% | 7,798 |
| Dec 23, 2025 | 462.50 | 465.85 | 458.55 | 461.90 | 461.90 | -0.17% | 3,094 |
| Dec 22, 2025 | 464.35 | 464.35 | 458.45 | 462.70 | 462.70 | 1.03% | 4,598 |
| Dec 19, 2025 | 459.10 | 461.50 | 450.10 | 458.00 | 458.00 | -0.24% | 11,084 |
| Dec 18, 2025 | 459.40 | 465.00 | 458.30 | 459.10 | 459.10 | -1.26% | 4,193 |
| Dec 17, 2025 | 463.60 | 468.80 | 463.55 | 464.95 | 464.95 | 0.29% | 8,917 |
| Dec 16, 2025 | 473.85 | 474.15 | 462.55 | 463.60 | 463.60 | -2.15% | 2,754 |
| Dec 15, 2025 | 472.10 | 478.90 | 468.00 | 473.80 | 473.80 | 0.25% | 4,152 |
| Dec 12, 2025 | 464.85 | 476.25 | 464.70 | 472.60 | 472.60 | 1.95% | 4,007 |
| Dec 11, 2025 | 464.85 | 470.00 | 463.00 | 463.55 | 463.55 | -0.28% | 4,199 |
| Dec 10, 2025 | 465.60 | 476.65 | 461.20 | 464.85 | 464.85 | -0.12% | 6,096 |
| Dec 9, 2025 | 459.95 | 469.20 | 450.95 | 465.40 | 465.40 | 1.55% | 6,072 |
| Dec 8, 2025 | 479.90 | 479.90 | 455.00 | 458.30 | 458.30 | -4.50% | 12,901 |
| Dec 5, 2025 | 481.15 | 483.55 | 478.90 | 479.90 | 479.90 | -0.10% | 3,058 |
| Dec 4, 2025 | 479.90 | 482.60 | 478.50 | 480.40 | 480.40 | -0.04% | 1,771 |