Heritage Foods Limited (NSE:HERITGFOOD)
India · Delayed Price · Currency is INR 364.75
+4.90 (1.36%)
May 7, 2026, 3:29 PM IST
Heritage Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 359.50 | 361.85 | 354.00 | 359.85 | 359.85 | 1.27% | 209,448 |
| May 5, 2026 | 357.95 | 360.95 | 353.50 | 355.35 | 355.35 | -1.84% | 206,919 |
| May 4, 2026 | 367.70 | 367.70 | 359.35 | 362.00 | 362.00 | 1.07% | 193,607 |
| Apr 30, 2026 | 362.55 | 362.55 | 354.05 | 358.15 | 358.15 | -1.63% | 184,914 |
| Apr 29, 2026 | 366.95 | 370.25 | 363.50 | 364.10 | 364.10 | -0.16% | 246,306 |
| Apr 28, 2026 | 363.30 | 368.00 | 362.75 | 364.70 | 364.70 | 1.25% | 211,755 |
| Apr 27, 2026 | 355.25 | 368.40 | 354.00 | 360.20 | 360.20 | 1.39% | 369,893 |
| Apr 24, 2026 | 362.00 | 364.10 | 352.10 | 355.25 | 355.25 | -1.72% | 210,816 |
| Apr 23, 2026 | 366.45 | 367.35 | 360.20 | 361.45 | 361.45 | -1.46% | 159,363 |
| Apr 22, 2026 | 362.15 | 369.10 | 359.60 | 366.80 | 366.80 | 1.51% | 314,160 |
| Apr 21, 2026 | 356.75 | 373.85 | 355.00 | 361.35 | 361.35 | 1.70% | 477,526 |
| Apr 20, 2026 | 360.50 | 364.60 | 352.35 | 355.30 | 355.30 | -1.24% | 271,310 |
| Apr 17, 2026 | 356.40 | 365.00 | 355.00 | 359.75 | 359.75 | 1.22% | 271,386 |
| Apr 16, 2026 | 362.00 | 364.00 | 353.05 | 355.40 | 355.40 | -0.41% | 249,396 |
| Apr 15, 2026 | 340.00 | 362.00 | 340.00 | 356.85 | 356.85 | 6.24% | 587,306 |
| Apr 13, 2026 | 331.00 | 337.15 | 325.10 | 335.90 | 335.90 | -0.62% | 265,616 |
| Apr 10, 2026 | 323.80 | 342.00 | 323.80 | 338.00 | 338.00 | 4.39% | 512,460 |
| Apr 9, 2026 | 323.30 | 332.00 | 321.85 | 323.80 | 323.80 | -0.98% | 278,210 |
| Apr 8, 2026 | 326.60 | 330.80 | 321.40 | 327.00 | 327.00 | 3.94% | 341,216 |
| Apr 7, 2026 | 309.15 | 316.75 | 308.20 | 314.60 | 314.60 | 0.56% | 149,576 |
| Apr 6, 2026 | 311.25 | 314.40 | 304.70 | 312.85 | 312.85 | 0.29% | 254,144 |
| Apr 2, 2026 | 305.00 | 313.50 | 299.35 | 311.95 | 311.95 | 1.38% | 250,048 |
| Apr 1, 2026 | 300.00 | 312.50 | 300.00 | 307.70 | 307.70 | 4.68% | 260,855 |
| Mar 30, 2026 | 304.30 | 304.35 | 292.55 | 293.95 | 293.95 | -3.40% | 365,459 |
| Mar 27, 2026 | 313.45 | 314.45 | 302.60 | 304.30 | 304.30 | -2.92% | 421,155 |
| 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 |