Heritage Foods Limited (NSE:HERITGFOOD)
India · Delayed Price · Currency is INR 388.65
-16.75 (-4.13%)
Oct 19, 2026, 3:29 PM IST
Heritage Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 405.40 | 411.95 | 385.35 | 388.65 | 388.65 | -4.13% | 349,580 |
| Oct 16, 2026 | 392.50 | 409.70 | 386.35 | 405.40 | 405.40 | 1.95% | 677,658 |
| Oct 15, 2026 | 416.00 | 429.25 | 384.90 | 397.65 | 397.65 | -4.13% | 1,756,962 |
| Oct 14, 2026 | 394.35 | 419.00 | 392.55 | 414.80 | 414.80 | 5.19% | 472,069 |
| Oct 13, 2026 | 392.90 | 395.00 | 387.10 | 394.35 | 394.35 | 0.65% | 82,223 |
| Oct 12, 2026 | 390.15 | 394.20 | 385.40 | 391.80 | 391.80 | 0.42% | 112,915 |
| Oct 9, 2026 | 387.50 | 392.50 | 383.00 | 390.15 | 390.15 | 1.67% | 200,716 |
| Oct 8, 2026 | 399.65 | 401.95 | 380.50 | 383.75 | 383.75 | -3.76% | 266,260 |
| Oct 7, 2026 | 404.25 | 407.70 | 396.00 | 398.75 | 398.75 | -1.81% | 176,695 |
| Oct 6, 2026 | 394.60 | 408.40 | 392.00 | 406.10 | 406.10 | 2.88% | 271,576 |
| Oct 5, 2026 | 402.90 | 407.00 | 389.75 | 394.75 | 394.75 | -2.02% | 217,577 |
| Oct 1, 2026 | 400.00 | 415.60 | 394.15 | 402.90 | 402.90 | 0.22% | 324,704 |
| Sep 30, 2026 | 400.00 | 407.30 | 398.15 | 402.00 | 402.00 | 0.20% | 179,464 |
| Sep 29, 2026 | 400.15 | 406.55 | 397.20 | 401.20 | 401.20 | -0.21% | 206,267 |
| Sep 28, 2026 | 405.00 | 409.35 | 397.05 | 402.05 | 402.05 | -1.31% | 233,359 |
| Sep 25, 2026 | 414.20 | 418.00 | 405.55 | 407.40 | 407.40 | -1.62% | 189,918 |
| Sep 24, 2026 | 425.45 | 425.45 | 412.00 | 414.10 | 414.10 | -2.35% | 191,411 |
| Sep 23, 2026 | 414.40 | 427.00 | 411.15 | 424.05 | 424.05 | 2.25% | 338,968 |
| Sep 22, 2026 | 422.40 | 426.20 | 412.80 | 414.70 | 414.70 | -1.61% | 234,231 |
| Sep 21, 2026 | 416.10 | 429.90 | 416.05 | 421.50 | 421.50 | 0.81% | 544,761 |
| Sep 18, 2026 | 406.25 | 421.00 | 402.50 | 418.10 | 418.10 | 3.12% | 567,662 |
| Sep 17, 2026 | 408.65 | 412.70 | 403.55 | 405.45 | 405.45 | -0.78% | 351,623 |
| Sep 16, 2026 | 393.85 | 413.60 | 384.30 | 408.65 | 408.65 | 3.76% | 775,192 |
| Sep 15, 2026 | 419.50 | 419.95 | 391.30 | 393.85 | 393.85 | -5.64% | 572,936 |
| Sep 11, 2026 | 396.00 | 425.00 | 389.00 | 417.40 | 417.40 | 4.86% | 3,638,335 |
| Sep 10, 2026 | 380.10 | 403.50 | 376.30 | 398.05 | 398.05 | 4.72% | 2,057,299 |
| Sep 9, 2026 | 382.10 | 383.30 | 377.00 | 380.10 | 380.10 | -0.54% | 279,635 |
| Sep 8, 2026 | 385.00 | 385.15 | 376.50 | 382.15 | 382.15 | -0.52% | 264,313 |
| Sep 7, 2026 | 383.00 | 390.00 | 377.05 | 384.15 | 384.15 | 0.47% | 1,306,175 |
| Sep 4, 2026 | 373.40 | 384.70 | 369.10 | 382.35 | 382.35 | 2.91% | 1,034,903 |
| Sep 3, 2026 | 377.00 | 378.30 | 368.75 | 371.55 | 371.55 | -1.90% | 835,388 |
| Sep 2, 2026 | 352.35 | 384.80 | 349.30 | 378.75 | 378.75 | 7.08% | 4,731,013 |
| Sep 1, 2026 | 362.55 | 364.50 | 351.50 | 353.70 | 353.70 | -2.10% | 199,186 |
| Aug 31, 2026 | 368.75 | 374.30 | 360.10 | 361.30 | 361.30 | -2.50% | 295,270 |
| Aug 28, 2026 | 378.00 | 380.65 | 369.00 | 370.55 | 370.55 | -2.01% | 114,313 |
| Aug 27, 2026 | 383.00 | 383.00 | 375.10 | 378.15 | 378.15 | -1.34% | 122,264 |
| Aug 26, 2026 | 392.00 | 392.10 | 381.15 | 383.30 | 383.30 | -1.68% | 127,899 |
| Aug 25, 2026 | 387.55 | 392.00 | 375.80 | 389.85 | 389.85 | 0.59% | 282,371 |
| Aug 24, 2026 | 382.00 | 390.00 | 378.55 | 387.55 | 387.55 | 1.76% | 548,860 |
| Aug 21, 2026 | 381.80 | 387.05 | 372.55 | 380.85 | 380.85 | 0.55% | 487,992 |
| Aug 20, 2026 | 361.05 | 381.40 | 359.60 | 378.75 | 378.75 | 5.21% | 595,614 |
| Aug 19, 2026 | 361.00 | 362.10 | 356.25 | 360.00 | 360.00 | 0.11% | 100,022 |
| Aug 18, 2026 | 364.30 | 366.40 | 356.25 | 359.60 | 359.60 | -1.11% | 164,947 |
| Aug 17, 2026 | 358.20 | 366.00 | 355.75 | 363.65 | 363.65 | 1.58% | 155,748 |
| Aug 14, 2026 | 359.00 | 361.90 | 356.20 | 358.00 | 358.00 | -0.75% | 79,355 |
| Aug 13, 2026 | 355.40 | 364.90 | 355.40 | 360.70 | 360.70 | 0.85% | 207,811 |
| Aug 12, 2026 | 365.00 | 365.00 | 353.70 | 357.65 | 357.65 | -1.37% | 184,769 |
| Aug 11, 2026 | 362.00 | 365.00 | 357.35 | 362.60 | 362.60 | 0.15% | 200,708 |
| Aug 10, 2026 | 362.15 | 365.70 | 352.70 | 362.05 | 362.05 | 0.07% | 390,777 |
| Aug 7, 2026 | 358.55 | 368.00 | 354.70 | 361.80 | 361.80 | 0.91% | 617,938 |