Heritage Foods Limited (BOM:519552)
India · Delayed Price · Currency is INR 380.60
+2.45 (0.65%)
At close: Aug 21, 2026
BOM:519552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 383.00 | 387.00 | 372.70 | 380.60 | 380.60 | 0.65% | 47,093 |
| Aug 20, 2026 | 361.05 | 380.60 | 360.00 | 378.15 | 378.15 | 5.26% | 17,374 |
| Aug 19, 2026 | 357.60 | 362.15 | 356.50 | 359.25 | 359.25 | -0.31% | 12,091 |
| Aug 18, 2026 | 364.00 | 366.20 | 356.50 | 360.35 | 360.35 | -0.68% | 9,597 |
| Aug 17, 2026 | 356.85 | 366.00 | 355.20 | 362.80 | 362.80 | 1.09% | 30,491 |
| Aug 14, 2026 | 358.55 | 361.95 | 357.50 | 358.90 | 358.90 | -0.57% | 8,521 |
| Aug 13, 2026 | 354.85 | 364.45 | 354.85 | 360.95 | 360.95 | 0.77% | 10,630 |
| Aug 12, 2026 | 361.85 | 362.95 | 354.75 | 358.20 | 358.20 | -1.01% | 8,935 |
| Aug 11, 2026 | 364.95 | 364.95 | 357.65 | 361.85 | 361.85 | -0.04% | 9,978 |
| Aug 10, 2026 | 360.90 | 364.00 | 353.65 | 362.00 | 362.00 | 0.26% | 9,672 |
| Aug 7, 2026 | 359.00 | 366.85 | 355.10 | 361.05 | 361.05 | 0.80% | 25,521 |
| Aug 6, 2026 | 336.45 | 360.25 | 336.45 | 358.20 | 358.20 | 5.84% | 77,615 |
| Aug 5, 2026 | 336.00 | 341.30 | 336.00 | 338.45 | 338.45 | 0.88% | 12,351 |
| Aug 4, 2026 | 334.10 | 337.65 | 334.10 | 335.50 | 335.50 | 0.13% | 3,597 |
| Aug 3, 2026 | 334.00 | 338.65 | 334.00 | 335.05 | 335.05 | 1.50% | 10,072 |
| Jul 31, 2026 | 327.70 | 331.40 | 327.70 | 330.10 | 330.10 | 0.29% | 11,827 |
| Jul 30, 2026 | 329.00 | 337.60 | 327.95 | 329.15 | 329.15 | -0.03% | 23,721 |
| Jul 29, 2026 | 324.00 | 330.25 | 323.10 | 329.25 | 329.25 | 1.84% | 8,820 |
| Jul 28, 2026 | 328.95 | 329.05 | 323.00 | 323.30 | 323.30 | -1.22% | 5,804 |
| Jul 27, 2026 | 335.90 | 337.80 | 323.50 | 327.30 | 327.30 | -2.33% | 10,966 |
| Jul 24, 2026 | 325.75 | 337.15 | 325.60 | 335.10 | 335.10 | 1.58% | 18,228 |
| Jul 23, 2026 | 327.45 | 332.75 | 327.45 | 329.90 | 329.90 | -0.29% | 11,117 |
| Jul 22, 2026 | 329.00 | 332.90 | 326.00 | 330.85 | 330.85 | 0.30% | 7,973 |
| Jul 21, 2026 | 330.90 | 333.15 | 326.35 | 329.85 | 329.85 | -1.21% | 8,866 |
| Jul 20, 2026 | 327.20 | 337.00 | 327.20 | 333.90 | 333.90 | 1.07% | 25,898 |
| Jul 17, 2026 | 333.95 | 333.95 | 319.80 | 330.35 | 330.35 | -1.54% | 59,669 |
| Jul 16, 2026 | 335.00 | 342.10 | 332.20 | 335.50 | 335.50 | 0.28% | 14,185 |
| Jul 15, 2026 | 330.05 | 338.55 | 330.05 | 334.55 | 334.55 | 1.03% | 8,435 |
| Jul 14, 2026 | 337.00 | 338.80 | 332.55 | 333.65 | 331.15 | -0.89% | 4,431 |
| Jul 13, 2026 | 333.00 | 346.55 | 333.00 | 336.65 | 334.13 | 0.03% | 12,899 |
| Jul 10, 2026 | 336.65 | 339.00 | 335.45 | 336.55 | 334.03 | 0.60% | 5,968 |
| Jul 9, 2026 | 330.00 | 338.80 | 327.70 | 334.55 | 332.04 | 2.36% | 9,101 |
| Jul 8, 2026 | 327.10 | 330.15 | 320.00 | 326.85 | 324.40 | -1.27% | 24,047 |
| Jul 7, 2026 | 331.85 | 333.70 | 329.20 | 331.05 | 328.57 | -0.68% | 11,915 |
| Jul 6, 2026 | 335.25 | 335.25 | 331.35 | 333.30 | 330.80 | -0.82% | 5,797 |
| Jul 3, 2026 | 333.35 | 337.90 | 333.35 | 336.05 | 333.53 | 0.54% | 4,900 |
| Jul 2, 2026 | 334.00 | 339.00 | 333.75 | 334.25 | 331.75 | 0.10% | 20,389 |
| Jul 1, 2026 | 327.60 | 336.00 | 327.60 | 333.90 | 331.40 | 1.46% | 12,229 |
| Jun 30, 2026 | 332.45 | 333.95 | 327.50 | 329.10 | 326.63 | -0.44% | 11,883 |
| Jun 29, 2026 | 336.15 | 336.15 | 328.80 | 330.55 | 328.07 | -1.78% | 11,438 |
| Jun 25, 2026 | 323.95 | 352.10 | 323.95 | 336.55 | 334.03 | 4.78% | 136,484 |
| Jun 24, 2026 | 324.55 | 324.55 | 317.30 | 321.20 | 318.79 | -1.62% | 326,005 |
| Jun 23, 2026 | 330.05 | 333.80 | 323.40 | 326.50 | 324.05 | -0.59% | 17,491 |
| Jun 22, 2026 | 331.00 | 337.10 | 327.65 | 328.45 | 325.99 | -0.44% | 32,220 |
| Jun 19, 2026 | 329.30 | 334.60 | 328.10 | 329.90 | 327.43 | 0.32% | 13,078 |
| Jun 18, 2026 | 328.05 | 331.95 | 327.00 | 328.85 | 326.39 | 0.37% | 18,253 |
| Jun 17, 2026 | 333.00 | 333.00 | 326.80 | 327.65 | 325.19 | -0.56% | 20,428 |
| Jun 16, 2026 | 322.95 | 334.00 | 322.95 | 329.50 | 327.03 | 2.62% | 26,042 |
| Jun 15, 2026 | 330.00 | 330.00 | 319.30 | 321.10 | 318.69 | 0.31% | 65,106 |
| Jun 12, 2026 | 315.85 | 323.00 | 315.85 | 320.10 | 317.70 | 1.51% | 28,101 |