Heritage Foods Limited (NSE:HERITGFOOD)
India · Delayed Price · Currency is INR 475.55
-4.55 (-0.95%)
Aug 1, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 479.85 | 493.45 | 472.00 | 475.55 | 475.55 | -0.95% | 570,766 |
| 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 |
| Jul 25, 2025 | 465.00 | 466.60 | 458.00 | 460.00 | 460.00 | -0.72% | 378,553 |
| Jul 24, 2025 | 474.80 | 475.05 | 461.15 | 463.35 | 463.35 | -2.10% | 272,639 |
| Jul 23, 2025 | 481.90 | 482.00 | 468.90 | 473.30 | 473.30 | -1.20% | 334,244 |
| Jul 22, 2025 | 491.00 | 491.00 | 474.60 | 479.05 | 476.55 | -1.25% | 471,311 |
| Jul 21, 2025 | 494.80 | 494.80 | 476.50 | 485.10 | 482.57 | -1.52% | 799,513 |
| Jul 18, 2025 | 461.00 | 497.00 | 461.00 | 492.60 | 490.03 | 7.32% | 3,896,194 |
| Jul 17, 2025 | 481.90 | 485.65 | 454.85 | 459.00 | 456.60 | -4.15% | 1,193,531 |
| Jul 16, 2025 | 468.30 | 485.00 | 467.40 | 478.85 | 476.35 | 2.13% | 500,581 |
| Jul 15, 2025 | 471.25 | 477.75 | 466.00 | 468.85 | 466.40 | -0.16% | 475,346 |
| Jul 14, 2025 | 472.00 | 480.90 | 468.00 | 469.60 | 467.15 | -1.44% | 257,636 |
| Jul 11, 2025 | 489.10 | 490.15 | 475.15 | 476.45 | 473.96 | -2.99% | 230,262 |
| Jul 10, 2025 | 496.00 | 497.20 | 489.25 | 491.15 | 488.59 | -0.57% | 241,569 |
| Jul 9, 2025 | 496.80 | 505.90 | 492.10 | 493.95 | 491.37 | -0.41% | 506,876 |
| Jul 8, 2025 | 499.50 | 499.65 | 490.25 | 496.00 | 493.41 | -0.56% | 238,400 |
| Jul 7, 2025 | 492.75 | 500.50 | 487.80 | 498.80 | 496.20 | 1.36% | 365,606 |
| Jul 4, 2025 | 490.65 | 500.00 | 485.00 | 492.10 | 489.53 | 0.30% | 281,215 |
| Jul 3, 2025 | 494.75 | 496.45 | 488.50 | 490.65 | 488.09 | -0.83% | 225,700 |
| Jul 2, 2025 | 498.00 | 501.05 | 491.55 | 494.75 | 492.17 | -0.17% | 279,439 |
| Jul 1, 2025 | 499.95 | 507.60 | 492.00 | 495.60 | 493.01 | -0.37% | 597,931 |
| Jun 30, 2025 | 486.00 | 501.00 | 485.25 | 497.45 | 494.85 | 3.12% | 821,176 |
| Jun 27, 2025 | 485.50 | 491.10 | 479.05 | 482.40 | 479.88 | 0.27% | 558,186 |
| Jun 26, 2025 | 489.80 | 489.80 | 479.00 | 481.10 | 478.59 | -1.58% | 410,163 |
| Jun 25, 2025 | 473.55 | 494.45 | 472.70 | 488.80 | 486.25 | 3.57% | 992,369 |
| Jun 24, 2025 | 447.75 | 476.45 | 446.00 | 471.95 | 469.49 | 6.72% | 1,307,618 |
| Jun 23, 2025 | 439.85 | 444.00 | 436.05 | 442.25 | 439.94 | -0.17% | 212,250 |
| Jun 20, 2025 | 435.35 | 448.00 | 435.20 | 443.00 | 440.69 | 1.76% | 216,429 |
| Jun 19, 2025 | 441.20 | 443.95 | 435.00 | 435.35 | 433.08 | -1.33% | 286,231 |
| Jun 18, 2025 | 443.70 | 447.00 | 438.80 | 441.20 | 438.90 | -0.56% | 272,263 |
| Jun 17, 2025 | 457.00 | 462.00 | 439.15 | 443.70 | 441.38 | -2.80% | 347,789 |
| Jun 16, 2025 | 462.25 | 463.15 | 446.00 | 456.50 | 454.12 | -1.52% | 316,670 |
| Jun 13, 2025 | 442.10 | 469.90 | 441.60 | 463.55 | 461.13 | 2.24% | 582,912 |
| Jun 12, 2025 | 466.70 | 473.00 | 451.15 | 453.40 | 451.03 | -2.78% | 343,193 |
| Jun 11, 2025 | 472.00 | 473.80 | 463.10 | 466.35 | 463.92 | -1.01% | 441,429 |
| Jun 10, 2025 | 482.80 | 485.60 | 469.10 | 471.10 | 468.64 | -2.09% | 447,718 |
| Jun 9, 2025 | 472.10 | 490.00 | 471.95 | 481.15 | 478.64 | 2.60% | 1,043,852 |
| Jun 6, 2025 | 471.20 | 475.70 | 462.15 | 468.95 | 466.50 | 0.06% | 729,624 |
| Jun 5, 2025 | 448.30 | 472.40 | 448.30 | 468.65 | 466.20 | 5.05% | 1,520,889 |
| Jun 4, 2025 | 424.45 | 452.00 | 419.75 | 446.10 | 443.77 | 5.94% | 1,320,775 |
| Jun 3, 2025 | 422.00 | 432.90 | 419.40 | 421.10 | 418.90 | 0.36% | 588,997 |
| Jun 2, 2025 | 406.00 | 423.55 | 405.00 | 419.60 | 417.41 | 3.63% | 603,575 |
| May 30, 2025 | 406.00 | 407.00 | 402.05 | 404.90 | 402.79 | 0.31% | 226,388 |
| May 29, 2025 | 406.20 | 408.10 | 402.00 | 403.65 | 401.54 | -0.59% | 151,144 |
| May 28, 2025 | 403.75 | 408.00 | 399.20 | 406.05 | 403.93 | 0.67% | 251,917 |
| May 27, 2025 | 409.65 | 409.65 | 401.25 | 403.35 | 401.25 | -1.35% | 259,087 |
| May 26, 2025 | 408.00 | 412.10 | 404.55 | 408.85 | 406.72 | 1.18% | 241,296 |