Heritage Foods Limited (NSE:HERITGFOOD)
India · Delayed Price · Currency is INR 355.65
-9.15 (-2.51%)
At close: Feb 13, 2026
Heritage Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 362.00 | 362.75 | 354.05 | 355.65 | 355.65 | -2.51% | 253,197 |
| Feb 12, 2026 | 370.90 | 370.95 | 362.05 | 364.80 | 364.80 | -1.14% | 230,381 |
| Feb 11, 2026 | 371.10 | 374.00 | 365.25 | 369.00 | 369.00 | -0.57% | 363,679 |
| Feb 10, 2026 | 380.00 | 382.00 | 368.75 | 371.10 | 371.10 | -1.75% | 716,250 |
| Feb 9, 2026 | 365.05 | 382.90 | 364.95 | 377.70 | 377.70 | 3.74% | 736,057 |
| Feb 6, 2026 | 376.40 | 376.40 | 362.00 | 364.10 | 364.10 | -3.27% | 326,644 |
| Feb 5, 2026 | 380.55 | 381.05 | 370.00 | 376.40 | 376.40 | -1.43% | 300,611 |
| Feb 4, 2026 | 347.00 | 387.95 | 343.30 | 381.85 | 381.85 | 9.71% | 948,138 |
| Feb 3, 2026 | 360.00 | 360.00 | 339.70 | 348.05 | 348.05 | 1.59% | 630,631 |
| Feb 2, 2026 | 353.25 | 354.35 | 341.50 | 342.60 | 342.60 | -3.01% | 311,642 |
| Feb 1, 2026 | 359.10 | 367.00 | 351.30 | 353.25 | 353.25 | -1.63% | 268,147 |
| Jan 30, 2026 | 363.00 | 364.00 | 351.05 | 359.10 | 359.10 | -1.01% | 645,769 |
| Jan 29, 2026 | 368.00 | 374.00 | 358.20 | 362.75 | 362.75 | -8.55% | 1,786,645 |
| Jan 28, 2026 | 401.55 | 404.00 | 394.00 | 396.65 | 396.65 | -0.65% | 410,354 |
| Jan 27, 2026 | 396.55 | 405.05 | 392.00 | 399.25 | 399.25 | 0.18% | 175,869 |
| Jan 23, 2026 | 414.20 | 414.55 | 392.60 | 398.55 | 398.55 | -3.69% | 133,374 |
| Jan 22, 2026 | 407.75 | 421.05 | 407.75 | 413.80 | 413.80 | 0.82% | 134,822 |
| Jan 21, 2026 | 414.00 | 418.95 | 405.75 | 410.45 | 410.45 | -2.03% | 231,927 |
| Jan 20, 2026 | 437.10 | 437.80 | 413.10 | 418.95 | 418.95 | -4.76% | 312,525 |
| Jan 19, 2026 | 439.00 | 443.05 | 433.10 | 439.90 | 439.90 | -0.81% | 197,186 |
| Jan 16, 2026 | 442.20 | 447.60 | 440.00 | 443.50 | 443.50 | 0.10% | 169,045 |
| Jan 14, 2026 | 442.10 | 446.25 | 440.85 | 443.05 | 443.05 | -0.21% | 91,317 |
| Jan 13, 2026 | 440.40 | 446.40 | 439.00 | 444.00 | 444.00 | 0.78% | 109,973 |
| Jan 12, 2026 | 441.35 | 446.40 | 435.65 | 440.55 | 440.55 | -1.14% | 215,873 |
| Jan 9, 2026 | 462.00 | 463.20 | 444.00 | 445.65 | 445.65 | -4.18% | 238,743 |
| Jan 8, 2026 | 455.00 | 468.05 | 453.40 | 465.10 | 465.10 | 1.25% | 280,529 |
| Jan 7, 2026 | 460.30 | 465.00 | 457.00 | 459.35 | 459.35 | -0.82% | 116,548 |
| Jan 6, 2026 | 463.30 | 466.90 | 455.00 | 463.15 | 463.15 | -0.03% | 224,058 |
| Jan 5, 2026 | 460.00 | 466.00 | 454.85 | 463.30 | 463.30 | -0.39% | 150,956 |
| Jan 2, 2026 | 452.40 | 467.10 | 451.00 | 465.10 | 465.10 | 2.90% | 164,120 |
| Jan 1, 2026 | 460.30 | 461.35 | 450.10 | 452.00 | 452.00 | -1.80% | 90,963 |
| Dec 31, 2025 | 454.30 | 461.95 | 447.85 | 460.30 | 460.30 | 2.04% | 300,496 |
| Dec 30, 2025 | 445.75 | 455.00 | 440.25 | 451.10 | 451.10 | 1.21% | 142,045 |
| Dec 29, 2025 | 448.50 | 452.65 | 440.60 | 445.70 | 445.70 | -1.54% | 311,425 |
| Dec 26, 2025 | 458.10 | 458.15 | 452.05 | 452.65 | 452.65 | -1.19% | 111,582 |
| Dec 24, 2025 | 461.85 | 462.05 | 457.30 | 458.10 | 458.10 | -0.72% | 98,341 |
| Dec 23, 2025 | 462.50 | 465.85 | 458.00 | 461.40 | 461.40 | -0.24% | 145,667 |
| Dec 22, 2025 | 462.60 | 463.55 | 459.00 | 462.50 | 462.50 | 0.98% | 101,964 |
| Dec 19, 2025 | 459.80 | 461.90 | 443.20 | 458.00 | 458.00 | -0.16% | 235,483 |
| Dec 18, 2025 | 467.35 | 468.50 | 457.50 | 458.75 | 458.75 | -1.40% | 82,500 |
| Dec 17, 2025 | 464.40 | 470.00 | 463.00 | 465.25 | 465.25 | 0.38% | 116,359 |
| Dec 16, 2025 | 475.00 | 475.00 | 462.25 | 463.50 | 463.50 | -1.97% | 140,277 |
| Dec 15, 2025 | 472.45 | 480.00 | 465.30 | 472.80 | 472.80 | 0.07% | 174,416 |
| Dec 12, 2025 | 466.35 | 478.00 | 464.20 | 472.45 | 472.45 | 1.78% | 163,218 |
| Dec 11, 2025 | 464.30 | 470.00 | 463.05 | 464.20 | 464.20 | -0.14% | 103,922 |
| Dec 10, 2025 | 470.20 | 477.00 | 461.50 | 464.85 | 464.85 | -0.13% | 120,728 |
| Dec 9, 2025 | 459.10 | 470.00 | 450.10 | 465.45 | 465.45 | 1.68% | 206,016 |
| Dec 8, 2025 | 480.75 | 481.80 | 453.35 | 457.75 | 457.75 | -4.71% | 335,231 |
| Dec 5, 2025 | 479.75 | 483.25 | 479.25 | 480.40 | 480.40 | -0.35% | 136,907 |
| Dec 4, 2025 | 479.00 | 483.00 | 477.95 | 482.10 | 482.10 | 0.20% | 80,938 |