Heritage Foods Limited (BOM:519552)
India · Delayed Price · Currency is INR 461.20
-1.95 (-0.42%)
At close: Aug 29, 2025
Heritage Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 464.60 | 467.45 | 456.70 | 461.90 | 461.90 | 0.42% | 16,586 |
| Jul 25, 2025 | 473.80 | 473.80 | 458.00 | 459.95 | 459.95 | -0.71% | 9,597 |
| Jul 24, 2025 | 476.95 | 476.95 | 461.00 | 463.25 | 463.25 | -2.10% | 7,651 |
| Jul 23, 2025 | 479.05 | 481.45 | 469.00 | 473.20 | 473.20 | -1.09% | 10,516 |
| Jul 22, 2025 | 487.00 | 487.05 | 474.20 | 478.40 | 475.90 | -1.28% | 11,995 |
| Jul 21, 2025 | 493.15 | 493.15 | 476.70 | 484.60 | 482.07 | -1.64% | 64,334 |
| Jul 18, 2025 | 462.95 | 497.05 | 462.95 | 492.70 | 490.13 | 7.48% | 127,639 |
| Jul 17, 2025 | 486.70 | 486.70 | 454.40 | 458.40 | 456.01 | -4.19% | 45,970 |
| Jul 16, 2025 | 468.90 | 481.00 | 467.15 | 478.45 | 475.95 | 2.04% | 36,009 |
| Jul 15, 2025 | 475.00 | 478.50 | 466.00 | 468.90 | 466.45 | -0.26% | 43,145 |
| Jul 14, 2025 | 472.00 | 476.10 | 468.30 | 470.10 | 467.64 | -1.23% | 21,279 |
| Jul 11, 2025 | 497.75 | 497.75 | 474.90 | 475.95 | 473.46 | -3.18% | 31,504 |
| Jul 10, 2025 | 494.60 | 497.35 | 489.35 | 491.60 | 489.03 | -0.41% | 10,166 |
| Jul 9, 2025 | 491.45 | 506.00 | 491.45 | 493.60 | 491.02 | -0.39% | 33,953 |
| Jul 8, 2025 | 497.30 | 499.20 | 490.60 | 495.55 | 492.96 | -0.68% | 24,681 |
| Jul 7, 2025 | 493.60 | 500.05 | 488.00 | 498.95 | 496.34 | 1.34% | 32,088 |
| Jul 4, 2025 | 514.85 | 514.85 | 485.45 | 492.35 | 489.78 | 0.39% | 9,167 |
| Jul 3, 2025 | 494.25 | 494.80 | 488.35 | 490.45 | 487.89 | -0.77% | 7,910 |
| Jul 2, 2025 | 500.00 | 501.50 | 491.70 | 494.25 | 491.67 | -0.28% | 44,132 |
| Jul 1, 2025 | 501.55 | 507.95 | 492.45 | 495.65 | 493.06 | -0.32% | 20,093 |
| Jun 30, 2025 | 491.80 | 500.65 | 485.70 | 497.25 | 494.65 | 3.13% | 71,038 |
| Jun 27, 2025 | 488.75 | 491.40 | 480.00 | 482.15 | 479.63 | 0.15% | 60,403 |
| Jun 26, 2025 | 483.40 | 489.15 | 479.65 | 481.45 | 478.93 | -1.49% | 20,701 |
| Jun 25, 2025 | 472.05 | 494.50 | 472.05 | 488.75 | 486.20 | 3.68% | 38,029 |
| Jun 24, 2025 | 442.25 | 475.20 | 442.25 | 471.40 | 468.94 | 6.63% | 58,230 |
| Jun 23, 2025 | 441.95 | 443.75 | 436.10 | 442.10 | 439.79 | 0.05% | 10,899 |
| Jun 20, 2025 | 432.55 | 447.95 | 432.55 | 441.90 | 439.59 | 1.42% | 23,631 |
| Jun 19, 2025 | 436.60 | 443.45 | 434.65 | 435.70 | 433.42 | -1.30% | 21,907 |