Heritage Foods Limited (NSE:HERITGFOOD)
India · Delayed Price · Currency is INR 483.20
-1.80 (-0.37%)
Oct 10, 2025, 9:30 AM IST
Heritage Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 489.50 | 489.90 | 479.20 | 480.45 | 480.45 | -1.06% | 372,785 |
| Oct 7, 2025 | 499.05 | 499.10 | 484.10 | 485.60 | 485.60 | -2.70% | 291,892 |
| Oct 6, 2025 | 495.00 | 503.70 | 494.15 | 499.05 | 499.05 | -0.12% | 235,944 |
| Oct 3, 2025 | 490.00 | 502.45 | 483.35 | 499.65 | 499.65 | 2.24% | 314,093 |
| Oct 1, 2025 | 480.05 | 490.95 | 479.65 | 488.70 | 488.70 | 1.26% | 188,181 |
| Sep 30, 2025 | 482.00 | 484.95 | 478.20 | 482.60 | 482.60 | 0.53% | 187,805 |
| Sep 29, 2025 | 485.10 | 487.55 | 475.10 | 480.05 | 480.05 | -0.88% | 288,582 |
| Sep 26, 2025 | 493.30 | 493.30 | 475.60 | 484.30 | 484.30 | -1.95% | 637,639 |
| Sep 25, 2025 | 518.05 | 518.45 | 491.55 | 493.95 | 493.95 | -5.04% | 779,847 |
| Sep 24, 2025 | 537.90 | 538.25 | 515.80 | 520.15 | 520.15 | -2.49% | 485,812 |
| Sep 23, 2025 | 532.40 | 536.00 | 524.10 | 533.45 | 533.45 | 0.32% | 508,536 |
| Sep 22, 2025 | 526.00 | 536.00 | 521.50 | 531.75 | 531.75 | 1.37% | 953,034 |
| Sep 19, 2025 | 530.80 | 534.55 | 517.00 | 524.55 | 524.55 | -0.57% | 981,506 |
| Sep 18, 2025 | 498.65 | 540.00 | 496.15 | 527.55 | 527.55 | 8.08% | 9,681,262 |
| Sep 17, 2025 | 490.45 | 493.20 | 485.00 | 488.10 | 488.10 | -0.11% | 220,398 |
| Sep 16, 2025 | 489.35 | 494.00 | 486.10 | 488.65 | 488.65 | -0.12% | 172,929 |
| Sep 15, 2025 | 485.00 | 499.50 | 482.70 | 489.25 | 489.25 | 0.42% | 517,740 |
| Sep 12, 2025 | 492.00 | 494.80 | 486.10 | 487.20 | 487.20 | 0.30% | 206,716 |
| Sep 11, 2025 | 486.50 | 496.25 | 483.50 | 485.75 | 485.75 | 0.38% | 445,414 |
| Sep 10, 2025 | 483.00 | 485.00 | 480.00 | 483.90 | 483.90 | 0.83% | 158,807 |
| Sep 9, 2025 | 488.30 | 489.90 | 478.50 | 479.90 | 479.90 | -1.48% | 118,852 |
| Sep 8, 2025 | 476.80 | 492.35 | 472.05 | 487.10 | 487.10 | 3.23% | 310,869 |
| Sep 5, 2025 | 479.90 | 483.00 | 470.20 | 471.85 | 471.85 | -1.26% | 236,259 |
| Sep 4, 2025 | 510.00 | 510.00 | 473.00 | 477.85 | 477.85 | -2.61% | 989,019 |
| Sep 3, 2025 | 484.90 | 500.00 | 481.00 | 490.65 | 490.65 | 1.52% | 633,600 |
| Sep 2, 2025 | 470.00 | 490.00 | 467.00 | 483.30 | 483.30 | 2.83% | 524,441 |
| Sep 1, 2025 | 461.05 | 471.30 | 456.30 | 470.00 | 470.00 | 1.84% | 248,059 |
| Aug 29, 2025 | 463.15 | 468.70 | 460.30 | 461.50 | 461.50 | -0.36% | 118,179 |
| Aug 28, 2025 | 468.95 | 469.00 | 458.45 | 463.15 | 463.15 | -0.63% | 151,426 |
| Aug 26, 2025 | 471.00 | 471.30 | 462.50 | 466.10 | 466.10 | -1.13% | 162,275 |
| Aug 25, 2025 | 475.00 | 476.95 | 469.00 | 471.45 | 471.45 | -0.10% | 135,813 |
| Aug 22, 2025 | 475.15 | 478.95 | 469.00 | 471.90 | 471.90 | -0.37% | 211,368 |
| Aug 21, 2025 | 489.40 | 491.00 | 472.50 | 473.65 | 473.65 | -2.96% | 338,917 |
| Aug 20, 2025 | 471.20 | 493.00 | 467.85 | 488.10 | 488.10 | 3.88% | 983,804 |
| Aug 19, 2025 | 470.00 | 473.75 | 464.20 | 469.85 | 469.85 | 0.30% | 167,535 |
| Aug 18, 2025 | 467.00 | 474.80 | 463.00 | 468.45 | 468.45 | 1.76% | 214,969 |
| Aug 14, 2025 | 470.00 | 470.15 | 457.20 | 460.35 | 460.35 | -1.50% | 150,881 |
| Aug 13, 2025 | 470.50 | 472.85 | 464.05 | 467.35 | 467.35 | -0.58% | 139,054 |
| Aug 12, 2025 | 465.00 | 473.50 | 460.00 | 470.10 | 470.10 | 1.49% | 199,857 |
| Aug 11, 2025 | 464.00 | 471.00 | 452.80 | 463.20 | 463.20 | 0.72% | 180,373 |
| Aug 8, 2025 | 473.70 | 473.70 | 455.00 | 459.90 | 459.90 | -1.95% | 256,058 |
| Aug 7, 2025 | 460.10 | 472.25 | 460.10 | 469.05 | 469.05 | 0.78% | 214,169 |
| Aug 6, 2025 | 468.10 | 470.10 | 464.70 | 465.40 | 465.40 | -0.20% | 107,347 |
| Aug 5, 2025 | 476.10 | 479.00 | 464.90 | 466.35 | 466.35 | -1.94% | 167,602 |
| Aug 4, 2025 | 473.20 | 479.00 | 473.00 | 475.60 | 475.60 | 0.01% | 163,081 |
| Aug 1, 2025 | 479.85 | 493.45 | 472.00 | 475.55 | 475.55 | -0.95% | 570,876 |
| Jul 31, 2025 | 473.20 | 485.80 | 465.00 | 480.10 | 480.10 | 1.04% | 374,954 |
| Jul 30, 2025 | 468.95 | 479.30 | 463.90 | 475.15 | 475.15 | 2.17% | 319,265 |
| Jul 29, 2025 | 458.60 | 466.00 | 458.60 | 465.05 | 465.05 | 0.52% | 232,893 |
| Jul 28, 2025 | 461.00 | 468.00 | 455.80 | 462.65 | 462.65 | 0.58% | 301,662 |