Heritage Foods Limited (NSE:HERITGFOOD)
India · Delayed Price · Currency is INR 379.65
-2.50 (-0.65%)
Sep 9, 2026, 1:20 PM IST
Heritage Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 337.00 | 360.95 | 337.00 | 358.55 | 358.55 | 6.11% | 1,597,774 |
| Aug 5, 2026 | 335.60 | 341.75 | 335.60 | 337.90 | 337.90 | 0.70% | 298,357 |
| Aug 4, 2026 | 335.10 | 337.75 | 334.80 | 335.55 | 335.55 | 0.13% | 137,486 |
| Aug 3, 2026 | 334.30 | 339.30 | 333.35 | 335.10 | 335.10 | 1.50% | 244,425 |
| Jul 31, 2026 | 329.75 | 332.05 | 329.15 | 330.15 | 330.15 | 0.23% | 124,878 |
| Jul 30, 2026 | 329.95 | 338.00 | 328.25 | 329.40 | 329.40 | 0.20% | 299,161 |
| Jul 29, 2026 | 324.05 | 330.90 | 322.95 | 328.75 | 328.75 | 1.69% | 221,069 |
| Jul 28, 2026 | 326.90 | 329.05 | 323.00 | 323.30 | 323.30 | -1.19% | 132,569 |
| Jul 27, 2026 | 335.60 | 338.05 | 323.00 | 327.20 | 327.20 | -2.42% | 647,523 |
| Jul 24, 2026 | 327.00 | 338.00 | 325.80 | 335.30 | 335.30 | 1.59% | 363,327 |
| Jul 23, 2026 | 328.50 | 332.80 | 328.00 | 330.05 | 330.05 | -0.14% | 117,359 |
| Jul 22, 2026 | 330.30 | 333.00 | 325.90 | 330.50 | 330.50 | 0.20% | 328,364 |
| Jul 21, 2026 | 331.65 | 333.40 | 326.00 | 329.85 | 329.85 | -0.83% | 238,515 |
| Jul 20, 2026 | 320.00 | 338.20 | 320.00 | 332.60 | 332.60 | 0.39% | 535,291 |
| Jul 17, 2026 | 327.00 | 338.00 | 319.10 | 331.30 | 331.30 | -1.30% | 1,083,724 |
| Jul 16, 2026 | 334.40 | 342.00 | 333.00 | 335.65 | 335.65 | 0.24% | 426,538 |
| Jul 15, 2026 | 331.90 | 338.35 | 331.90 | 334.85 | 334.85 | 1.18% | 273,616 |
| Jul 14, 2026 | 337.00 | 337.00 | 332.55 | 333.45 | 330.95 | -1.07% | 152,463 |
| Jul 13, 2026 | 335.10 | 346.30 | 333.30 | 337.05 | 334.52 | 0.12% | 358,143 |
| Jul 10, 2026 | 335.00 | 339.50 | 334.75 | 336.65 | 334.13 | 0.57% | 200,704 |
| Jul 9, 2026 | 325.10 | 338.50 | 325.10 | 334.75 | 332.24 | 2.12% | 292,103 |
| Jul 8, 2026 | 330.70 | 330.70 | 316.80 | 327.80 | 325.34 | -0.88% | 402,973 |
| Jul 7, 2026 | 333.65 | 334.95 | 329.40 | 330.70 | 328.22 | -0.88% | 256,269 |
| Jul 6, 2026 | 336.10 | 336.10 | 331.30 | 333.65 | 331.15 | -0.73% | 147,995 |
| Jul 3, 2026 | 338.00 | 338.50 | 333.30 | 336.10 | 333.58 | 0.43% | 193,858 |
| Jul 2, 2026 | 335.00 | 339.00 | 333.00 | 334.65 | 332.14 | 0.44% | 249,234 |
| Jul 1, 2026 | 328.00 | 335.50 | 328.00 | 333.20 | 330.70 | 1.51% | 289,595 |