Heritage Foods Limited (BOM:519552)
India · Delayed Price · Currency is INR 361.40
+6.55 (1.85%)
At close: Apr 21, 2026
BOM:519552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 357.70 | 373.70 | 354.85 | 361.40 | 361.40 | 1.85% | 16,831 |
| Apr 20, 2026 | 360.45 | 363.95 | 353.00 | 354.85 | 354.85 | -1.18% | 13,896 |
| Apr 17, 2026 | 357.00 | 365.00 | 355.75 | 359.10 | 359.10 | 1.03% | 23,101 |
| Apr 16, 2026 | 356.70 | 364.00 | 353.00 | 355.45 | 355.45 | -0.98% | 22,359 |
| Apr 15, 2026 | 336.45 | 362.10 | 336.40 | 358.95 | 358.95 | 6.86% | 55,090 |
| Apr 13, 2026 | 330.05 | 337.10 | 326.05 | 335.90 | 335.90 | -0.50% | 11,999 |
| Apr 10, 2026 | 322.40 | 342.30 | 322.40 | 337.60 | 337.60 | 4.26% | 32,222 |
| Apr 9, 2026 | 320.15 | 332.70 | 320.15 | 323.80 | 323.80 | -0.99% | 20,973 |
| Apr 8, 2026 | 326.20 | 330.80 | 322.75 | 327.05 | 327.05 | 3.92% | 33,264 |
| Apr 7, 2026 | 309.95 | 316.50 | 309.50 | 314.70 | 314.70 | 0.51% | 8,558 |
| Apr 6, 2026 | 314.80 | 314.80 | 304.50 | 313.10 | 313.10 | 0.45% | 20,863 |
| Apr 2, 2026 | 302.85 | 313.15 | 300.00 | 311.70 | 311.70 | 0.97% | 19,504 |
| Apr 1, 2026 | 299.85 | 312.50 | 299.75 | 308.70 | 308.70 | 5.05% | 10,142 |
| Mar 30, 2026 | 301.05 | 304.00 | 292.05 | 293.85 | 293.85 | -3.47% | 44,780 |
| Mar 27, 2026 | 315.75 | 315.75 | 302.85 | 304.40 | 304.40 | -2.87% | 17,105 |
| Mar 25, 2026 | 314.75 | 321.00 | 311.00 | 313.40 | 313.40 | 1.57% | 13,529 |
| Mar 24, 2026 | 307.20 | 311.25 | 302.50 | 308.55 | 308.55 | 2.51% | 18,455 |
| Mar 23, 2026 | 304.05 | 306.70 | 300.15 | 301.00 | 301.00 | -2.70% | 12,586 |
| Mar 20, 2026 | 325.25 | 325.25 | 308.00 | 309.35 | 309.35 | -0.51% | 10,813 |
| Mar 19, 2026 | 314.25 | 317.25 | 310.00 | 310.95 | 310.95 | -3.03% | 13,409 |
| Mar 18, 2026 | 311.15 | 322.30 | 311.15 | 320.65 | 320.65 | 2.84% | 9,916 |
| Mar 17, 2026 | 309.40 | 314.00 | 307.00 | 311.80 | 311.80 | 0.79% | 13,877 |
| Mar 16, 2026 | 306.60 | 312.55 | 304.70 | 309.35 | 309.35 | 0.95% | 19,305 |
| Mar 13, 2026 | 321.60 | 326.60 | 304.75 | 306.45 | 306.45 | -4.61% | 34,588 |
| Mar 12, 2026 | 308.60 | 323.70 | 300.70 | 321.25 | 321.25 | 4.13% | 33,598 |
| Mar 11, 2026 | 307.65 | 324.85 | 304.35 | 308.50 | 308.50 | 0.16% | 38,861 |
| Mar 10, 2026 | 308.35 | 308.40 | 300.00 | 308.00 | 308.00 | 3.43% | 14,213 |
| Mar 9, 2026 | 304.65 | 304.65 | 296.15 | 297.80 | 297.80 | -3.00% | 26,105 |
| Mar 6, 2026 | 309.80 | 315.50 | 305.75 | 307.00 | 307.00 | -0.90% | 21,052 |
| Mar 5, 2026 | 306.60 | 312.10 | 304.50 | 309.80 | 309.80 | 1.06% | 10,650 |
| Mar 4, 2026 | 305.10 | 310.00 | 302.80 | 306.55 | 306.55 | -1.70% | 18,013 |
| Mar 2, 2026 | 300.00 | 317.00 | 300.00 | 311.85 | 311.85 | -2.09% | 27,702 |
| Feb 27, 2026 | 325.80 | 326.00 | 316.80 | 318.50 | 318.50 | -2.23% | 21,458 |
| Feb 26, 2026 | 331.15 | 331.15 | 322.00 | 325.75 | 325.75 | -0.28% | 9,256 |
| Feb 25, 2026 | 322.20 | 333.45 | 320.20 | 326.65 | 326.65 | -0.64% | 48,568 |
| Feb 24, 2026 | 337.20 | 337.20 | 324.45 | 328.75 | 328.75 | -2.48% | 25,128 |
| Feb 23, 2026 | 340.45 | 347.05 | 336.30 | 337.10 | 337.10 | -0.85% | 13,172 |
| Feb 20, 2026 | 345.00 | 345.00 | 337.85 | 340.00 | 340.00 | -1.43% | 18,427 |
| Feb 19, 2026 | 354.35 | 354.35 | 341.15 | 344.95 | 344.95 | -2.76% | 17,406 |
| Feb 18, 2026 | 350.05 | 356.50 | 348.70 | 354.75 | 354.75 | 0.41% | 9,788 |
| Feb 17, 2026 | 350.10 | 356.45 | 348.35 | 353.30 | 353.30 | 0.94% | 7,214 |
| Feb 16, 2026 | 357.80 | 357.80 | 349.65 | 350.00 | 350.00 | -1.60% | 15,389 |
| 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 |