Skip to main content
logo
Heritage Foods Limited (BOM:519552)
India flag India · Delayed Price · Currency is INR
333.90
+3.55 (1.07%)
At close: Jul 20, 2026

BOM:519552 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026333.95333.95319.80330.35330.35-1.54%59,669
Jul 16, 2026335.00342.10332.20335.50335.500.28%14,185
Jul 15, 2026330.05338.55330.05334.55334.551.03%8,435
Jul 14, 2026337.00338.80332.55333.65331.15-0.89%4,431
Jul 13, 2026333.00346.55333.00336.65334.130.03%12,899
Jul 10, 2026336.65339.00335.45336.55334.030.60%5,968
Jul 9, 2026330.00338.80327.70334.55332.042.36%9,101
Jul 8, 2026327.10330.15320.00326.85324.40-1.27%24,047
Jul 7, 2026331.85333.70329.20331.05328.57-0.68%11,915
Jul 6, 2026335.25335.25331.35333.30330.80-0.82%5,797
Jul 3, 2026333.35337.90333.35336.05333.530.54%4,900
Jul 2, 2026334.00339.00333.75334.25331.750.10%20,389
Jul 1, 2026327.60336.00327.60333.90331.401.46%12,229
Jun 30, 2026332.45333.95327.50329.10326.63-0.44%11,883
Jun 29, 2026336.15336.15328.80330.55328.07-1.78%11,438
Jun 25, 2026323.95352.10323.95336.55334.034.78%136,484
Jun 24, 2026324.55324.55317.30321.20318.79-1.62%326,005
Jun 23, 2026330.05333.80323.40326.50324.05-0.59%17,491
Jun 22, 2026331.00337.10327.65328.45325.99-0.44%32,220
Jun 19, 2026329.30334.60328.10329.90327.430.32%13,078
Jun 18, 2026328.05331.95327.00328.85326.390.37%18,253
Jun 17, 2026333.00333.00326.80327.65325.19-0.56%20,428
Jun 16, 2026322.95334.00322.95329.50327.032.62%26,042
Jun 15, 2026330.00330.00319.30321.10318.690.31%65,106
Jun 12, 2026315.85323.00315.85320.10317.701.51%28,101
Jun 11, 2026322.35322.35311.40315.35312.99-0.54%7,566
Jun 10, 2026319.80320.55316.45317.05314.67-0.86%7,106
Jun 9, 2026320.00322.80316.60319.80317.401.49%10,777
Jun 8, 2026318.75320.45314.35315.10312.74-1.67%7,959
Jun 5, 2026322.95327.00319.25320.45318.05-0.76%13,817
Jun 4, 2026319.70328.00319.70322.90320.481.11%11,991
Jun 3, 2026321.00323.05318.00319.35316.96-1.22%8,453
Jun 2, 2026316.00324.15316.00323.30320.881.44%10,333
Jun 1, 2026326.45326.45317.00318.70316.31-0.99%20,689
May 29, 2026328.65330.00318.25321.90319.49-1.87%10,032
May 27, 2026340.00340.00324.20328.05325.59-2.16%17,327
May 26, 2026333.85336.35328.75335.30332.791.04%17,692
May 25, 2026333.00333.00329.10331.85329.361.61%412,536
May 22, 2026331.35331.35325.75326.60324.150.02%5,720
May 21, 2026334.00334.00326.10326.55324.10-0.47%4,328
May 20, 2026325.05329.30321.95328.10325.640.21%10,350
May 19, 2026329.00331.55325.00327.40324.950.80%10,667
May 18, 2026329.95330.00320.45324.80322.37-1.62%16,588
May 15, 2026339.00339.00329.75330.15327.68-1.58%14,669
May 14, 2026334.15340.55328.00335.45332.940.25%26,273
May 13, 2026350.25350.80333.00334.60332.09-4.65%45,401
May 12, 2026347.70358.65346.00350.90348.27-7.14%102,421
May 11, 2026362.55381.30360.70377.90375.074.25%57,890
May 8, 2026358.65364.55358.65362.50359.78-0.66%13,308
May 7, 2026361.00365.95360.05364.90362.171.39%19,590