Heritage Foods Limited (BOM:519552)
India · Delayed Price · Currency is INR 399.30
-6.25 (-1.54%)
At close: Oct 7, 2026
BOM:519552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 404.50 | 406.75 | 396.55 | 399.30 | 399.30 | -1.54% | 7,171 |
| Oct 6, 2026 | 394.25 | 408.00 | 393.55 | 405.55 | 405.55 | 2.54% | 17,663 |
| Oct 5, 2026 | 411.80 | 411.80 | 390.40 | 395.50 | 395.50 | -1.56% | 7,989 |
| Oct 1, 2026 | 403.65 | 415.85 | 395.00 | 401.75 | 401.75 | -0.47% | 20,673 |
| Sep 30, 2026 | 401.05 | 406.75 | 397.80 | 403.65 | 403.65 | 0.72% | 11,514 |
| Sep 29, 2026 | 398.25 | 406.70 | 397.25 | 400.75 | 400.75 | -0.37% | 13,793 |
| Sep 28, 2026 | 403.00 | 408.90 | 397.30 | 402.25 | 402.25 | -1.18% | 16,038 |
| Sep 25, 2026 | 414.15 | 417.45 | 405.55 | 407.05 | 407.05 | -1.63% | 14,457 |
| Sep 24, 2026 | 422.00 | 423.45 | 412.90 | 413.80 | 413.80 | -2.35% | 9,587 |
| Sep 23, 2026 | 415.95 | 425.95 | 411.85 | 423.75 | 423.75 | 2.19% | 16,453 |
| Sep 22, 2026 | 422.00 | 424.80 | 413.05 | 414.65 | 414.65 | -1.66% | 15,589 |
| Sep 21, 2026 | 415.95 | 429.10 | 415.95 | 421.65 | 421.65 | 0.95% | 97,781 |
| Sep 18, 2026 | 406.85 | 420.00 | 402.75 | 417.70 | 417.70 | 3.19% | 32,524 |
| Sep 17, 2026 | 409.15 | 413.45 | 403.95 | 404.80 | 404.80 | -0.77% | 23,273 |
| Sep 16, 2026 | 393.35 | 412.75 | 384.80 | 407.95 | 407.95 | 3.46% | 40,608 |
| Sep 15, 2026 | 420.45 | 420.45 | 392.00 | 394.30 | 394.30 | -5.49% | 37,410 |
| Sep 11, 2026 | 395.00 | 425.00 | 389.45 | 417.20 | 417.20 | 4.80% | 207,211 |
| Sep 10, 2026 | 380.05 | 403.00 | 376.80 | 398.10 | 398.10 | 4.82% | 79,310 |
| Sep 9, 2026 | 381.90 | 383.40 | 376.75 | 379.80 | 379.80 | -0.52% | 12,890 |
| Sep 8, 2026 | 384.95 | 384.95 | 376.90 | 381.80 | 381.80 | -0.90% | 10,431 |
| Sep 7, 2026 | 388.00 | 390.00 | 377.00 | 385.25 | 385.25 | 0.84% | 77,062 |
| Sep 4, 2026 | 369.15 | 384.80 | 369.10 | 382.05 | 382.05 | 2.77% | 70,184 |
| Sep 3, 2026 | 377.95 | 378.00 | 369.30 | 371.75 | 371.75 | -1.93% | 29,420 |
| Sep 2, 2026 | 353.50 | 384.10 | 350.55 | 379.05 | 379.05 | 7.11% | 749,315 |
| Sep 1, 2026 | 358.25 | 363.70 | 352.50 | 353.90 | 353.90 | -2.06% | 25,193 |
| Aug 31, 2026 | 367.10 | 374.30 | 359.80 | 361.35 | 361.35 | -2.60% | 13,770 |
| Aug 28, 2026 | 381.35 | 381.35 | 370.00 | 371.00 | 371.00 | -1.79% | 4,555 |
| Aug 27, 2026 | 380.05 | 381.00 | 375.05 | 377.75 | 377.75 | -1.83% | 13,557 |
| Aug 26, 2026 | 396.55 | 396.55 | 382.15 | 384.80 | 384.80 | -1.22% | 7,007 |
| Aug 25, 2026 | 386.85 | 391.65 | 376.15 | 389.55 | 389.55 | 0.53% | 11,116 |
| Aug 24, 2026 | 381.95 | 390.45 | 378.60 | 387.50 | 387.50 | 1.81% | 30,712 |
| 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 |