Heritage Foods Limited (NSE:HERITGFOOD)
India · Delayed Price · Currency is INR 398.55
-15.25 (-3.69%)
At close: Jan 23, 2026
Heritage Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 481.00 | 485.00 | 480.10 | 481.15 | 481.15 | -0.32% | 88,330 |
| Dec 2, 2025 | 477.40 | 485.00 | 462.00 | 482.70 | 482.70 | 1.08% | 164,276 |
| Dec 1, 2025 | 482.70 | 485.00 | 465.50 | 477.55 | 477.55 | -1.07% | 235,799 |
| Nov 28, 2025 | 478.20 | 483.95 | 476.40 | 482.70 | 482.70 | 0.22% | 103,061 |
| Nov 27, 2025 | 482.70 | 482.70 | 477.00 | 481.65 | 481.65 | 0.55% | 118,129 |
| Nov 26, 2025 | 464.05 | 482.20 | 463.25 | 479.00 | 479.00 | 3.22% | 227,397 |
| Nov 25, 2025 | 453.75 | 466.00 | 446.70 | 464.05 | 464.05 | 2.27% | 315,723 |
| Nov 24, 2025 | 459.50 | 461.10 | 450.10 | 453.75 | 453.75 | -2.00% | 211,846 |
| Nov 21, 2025 | 469.00 | 469.15 | 460.05 | 463.00 | 463.00 | -1.50% | 198,674 |
| Nov 20, 2025 | 476.00 | 477.40 | 468.20 | 470.05 | 470.05 | -1.03% | 187,768 |
| Nov 19, 2025 | 477.00 | 478.00 | 473.60 | 474.95 | 474.95 | -0.60% | 146,127 |
| Nov 18, 2025 | 480.90 | 482.35 | 475.00 | 477.80 | 477.80 | -0.64% | 204,057 |
| Nov 17, 2025 | 482.00 | 485.00 | 477.60 | 480.90 | 480.90 | -0.02% | 149,352 |
| Nov 14, 2025 | 481.40 | 484.00 | 480.00 | 481.00 | 481.00 | -0.08% | 109,462 |
| Nov 13, 2025 | 480.10 | 485.05 | 480.00 | 481.40 | 481.40 | - | 108,433 |