Heritage Foods Limited (NSE:HERITGFOOD)
India · Delayed Price · Currency is INR 313.45
+4.60 (1.49%)
At close: Mar 25, 2026
Heritage Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 311.20 | 320.40 | 309.50 | 313.45 | 313.45 | 1.49% | 521,725 |
| Mar 24, 2026 | 307.00 | 312.00 | 302.30 | 308.85 | 308.85 | 2.57% | 210,293 |
| Mar 23, 2026 | 307.00 | 308.70 | 300.45 | 301.10 | 301.10 | -2.70% | 286,510 |
| Mar 20, 2026 | 313.00 | 316.95 | 308.00 | 309.45 | 309.45 | -0.63% | 170,467 |
| Mar 19, 2026 | 315.80 | 317.65 | 310.10 | 311.40 | 311.40 | -2.75% | 186,396 |
| Mar 18, 2026 | 312.00 | 323.00 | 312.00 | 320.20 | 320.20 | 2.76% | 319,887 |
| Mar 17, 2026 | 308.90 | 314.25 | 306.80 | 311.60 | 311.60 | 0.91% | 236,873 |
| Mar 16, 2026 | 306.95 | 312.45 | 304.60 | 308.80 | 308.80 | 0.80% | 296,453 |
| Mar 13, 2026 | 323.90 | 323.90 | 300.05 | 306.35 | 306.35 | -4.89% | 522,844 |
| Mar 12, 2026 | 309.25 | 324.00 | 301.05 | 322.10 | 322.10 | 4.16% | 895,877 |
| Mar 11, 2026 | 306.15 | 324.85 | 304.45 | 309.25 | 309.25 | 0.54% | 582,764 |
| Mar 10, 2026 | 303.95 | 311.55 | 300.00 | 307.60 | 307.60 | 3.24% | 251,828 |
| Mar 9, 2026 | 300.90 | 300.90 | 294.40 | 297.95 | 297.95 | -2.73% | 342,704 |
| Mar 6, 2026 | 310.00 | 314.80 | 305.00 | 306.30 | 306.30 | -1.18% | 239,690 |
| Mar 5, 2026 | 307.20 | 318.40 | 304.35 | 309.95 | 309.95 | 0.93% | 358,733 |
| Mar 4, 2026 | 305.80 | 314.50 | 302.55 | 307.10 | 307.10 | -1.43% | 360,549 |
| Mar 2, 2026 | 300.90 | 316.80 | 300.90 | 311.55 | 311.55 | -2.14% | 448,662 |
| Feb 27, 2026 | 327.30 | 327.30 | 316.00 | 318.35 | 318.35 | -2.29% | 1,005,917 |
| Feb 26, 2026 | 326.20 | 329.95 | 322.00 | 325.80 | 325.80 | 0.35% | 309,084 |
| Feb 25, 2026 | 331.75 | 333.90 | 319.95 | 324.65 | 324.65 | -1.16% | 653,955 |
| Feb 24, 2026 | 336.85 | 336.85 | 325.00 | 328.45 | 328.45 | -2.49% | 409,426 |
| Feb 23, 2026 | 343.95 | 346.90 | 336.05 | 336.85 | 336.85 | -1.14% | 222,125 |
| Feb 20, 2026 | 344.60 | 344.65 | 337.50 | 340.75 | 340.75 | -0.97% | 345,649 |
| Feb 19, 2026 | 354.35 | 355.00 | 341.00 | 344.10 | 344.10 | -2.89% | 252,087 |
| Feb 18, 2026 | 354.00 | 356.50 | 348.20 | 354.35 | 354.35 | 0.37% | 193,962 |
| Feb 17, 2026 | 351.85 | 356.75 | 348.00 | 353.05 | 353.05 | 0.84% | 167,625 |
| Feb 16, 2026 | 355.70 | 357.00 | 348.70 | 350.10 | 350.10 | -1.56% | 281,156 |
| 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 |