Heritage Foods Limited (NSE:HERITGFOOD)
India · Delayed Price · Currency is INR 463.00
-3.10 (-0.67%)
Aug 28, 2025, 10:30 AM IST
Heritage Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |