Heritage Foods Limited (BOM:519552)
India · Delayed Price · Currency is INR 479.90
-5.90 (-1.21%)
At close: Oct 8, 2025
Heritage Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 481.75 | 487.05 | 481.00 | 485.60 | 485.60 | 1.19% | 7,541 |
| Oct 8, 2025 | 485.85 | 490.00 | 477.80 | 479.90 | 479.90 | -1.21% | 31,267 |
| Oct 7, 2025 | 504.40 | 504.40 | 484.60 | 485.80 | 485.80 | -2.52% | 11,049 |
| Oct 6, 2025 | 491.55 | 503.00 | 491.55 | 498.35 | 498.35 | -0.16% | 7,637 |
| Oct 3, 2025 | 488.75 | 502.00 | 484.00 | 499.15 | 499.15 | 2.30% | 12,777 |
| Oct 1, 2025 | 484.05 | 490.80 | 480.00 | 487.95 | 487.95 | 1.08% | 20,884 |
| Sep 30, 2025 | 479.00 | 484.15 | 478.60 | 482.75 | 482.75 | 0.57% | 10,206 |
| Sep 29, 2025 | 484.45 | 487.70 | 475.00 | 480.00 | 480.00 | -0.90% | 26,095 |
| Sep 26, 2025 | 490.45 | 493.00 | 475.85 | 484.35 | 484.35 | -1.90% | 30,010 |
| Sep 25, 2025 | 519.95 | 519.95 | 491.55 | 493.75 | 493.75 | -5.23% | 96,780 |
| Sep 24, 2025 | 536.00 | 536.55 | 511.10 | 521.00 | 521.00 | -2.44% | 68,752 |
| Sep 23, 2025 | 532.50 | 536.00 | 524.00 | 534.05 | 534.05 | 0.36% | 54,050 |
| Sep 22, 2025 | 525.05 | 535.75 | 520.90 | 532.15 | 532.15 | 1.35% | 86,096 |
| Sep 19, 2025 | 530.35 | 533.60 | 518.00 | 525.05 | 525.05 | -0.46% | 51,280 |
| Sep 18, 2025 | 499.50 | 541.60 | 494.30 | 527.45 | 527.45 | 8.08% | 882,326 |
| Sep 17, 2025 | 488.65 | 493.25 | 485.00 | 488.00 | 488.00 | -0.29% | 19,134 |
| Sep 16, 2025 | 498.30 | 498.30 | 487.20 | 489.40 | 489.40 | 0.07% | 9,684 |
| Sep 15, 2025 | 483.05 | 499.75 | 483.05 | 489.05 | 489.05 | 0.38% | 92,804 |
| Sep 12, 2025 | 490.00 | 494.00 | 485.90 | 487.20 | 487.20 | 0.19% | 20,197 |
| Sep 11, 2025 | 480.00 | 495.85 | 480.00 | 486.30 | 486.30 | 0.48% | 47,718 |
| Sep 10, 2025 | 480.50 | 484.95 | 480.00 | 484.00 | 484.00 | 0.89% | 6,122 |
| Sep 9, 2025 | 485.20 | 488.75 | 478.30 | 479.75 | 479.75 | -1.57% | 13,399 |
| Sep 8, 2025 | 473.95 | 492.00 | 472.50 | 487.40 | 487.40 | 3.36% | 32,165 |
| Sep 5, 2025 | 481.00 | 482.55 | 470.80 | 471.55 | 471.55 | -1.62% | 38,561 |
| Sep 4, 2025 | 505.05 | 508.00 | 474.20 | 479.30 | 479.30 | -2.30% | 87,244 |
| Sep 3, 2025 | 485.00 | 500.00 | 481.70 | 490.60 | 490.60 | 1.56% | 38,008 |
| Sep 2, 2025 | 472.95 | 489.00 | 468.45 | 483.05 | 483.05 | 2.77% | 87,190 |
| Sep 1, 2025 | 465.85 | 470.60 | 456.30 | 470.05 | 470.05 | 1.92% | 14,484 |
| Aug 29, 2025 | 455.95 | 469.00 | 455.95 | 461.20 | 461.20 | -0.42% | 13,197 |
| Aug 28, 2025 | 461.35 | 465.70 | 458.45 | 463.15 | 463.15 | -0.52% | 9,433 |
| Aug 26, 2025 | 465.20 | 470.95 | 462.30 | 465.55 | 465.55 | -1.39% | 18,710 |
| Aug 25, 2025 | 474.00 | 476.00 | 468.40 | 472.10 | 472.10 | - | 26,808 |
| Aug 22, 2025 | 474.45 | 478.90 | 469.00 | 472.10 | 472.10 | -0.32% | 14,747 |
| Aug 21, 2025 | 484.65 | 491.10 | 472.20 | 473.60 | 473.60 | -3.01% | 41,366 |
| Aug 20, 2025 | 469.85 | 492.80 | 468.00 | 488.30 | 488.30 | 3.93% | 84,118 |
| Aug 19, 2025 | 474.00 | 474.00 | 464.55 | 469.85 | 469.85 | 0.25% | 13,397 |
| Aug 18, 2025 | 469.80 | 475.00 | 462.60 | 468.70 | 468.70 | 1.96% | 14,735 |
| Aug 14, 2025 | 469.90 | 469.90 | 458.50 | 459.70 | 459.70 | -1.67% | 12,449 |
| Aug 13, 2025 | 470.00 | 472.75 | 464.90 | 467.50 | 467.50 | -0.34% | 11,826 |
| Aug 12, 2025 | 462.35 | 472.85 | 459.70 | 469.10 | 469.10 | 1.46% | 4,558 |
| Aug 11, 2025 | 467.95 | 467.95 | 453.15 | 462.35 | 462.35 | 0.57% | 11,753 |
| Aug 8, 2025 | 466.05 | 471.00 | 455.00 | 459.75 | 459.75 | -1.79% | 8,638 |
| Aug 7, 2025 | 443.95 | 471.80 | 443.95 | 468.15 | 468.15 | 0.56% | 27,230 |
| Aug 6, 2025 | 469.95 | 469.95 | 464.50 | 465.55 | 465.55 | -0.23% | 12,244 |
| Aug 5, 2025 | 488.00 | 488.00 | 465.00 | 466.60 | 466.60 | -1.83% | 5,670 |
| Aug 4, 2025 | 471.10 | 479.65 | 471.10 | 475.30 | 475.30 | -0.15% | 19,613 |
| Aug 1, 2025 | 482.25 | 493.90 | 472.90 | 476.00 | 476.00 | -0.51% | 48,318 |
| Jul 31, 2025 | 471.00 | 485.00 | 465.35 | 478.45 | 478.45 | 0.57% | 51,068 |
| Jul 30, 2025 | 465.90 | 478.05 | 464.35 | 475.75 | 475.75 | 2.31% | 12,587 |
| Jul 29, 2025 | 462.50 | 465.80 | 459.25 | 465.00 | 465.00 | 0.67% | 15,492 |