Heritage Foods Limited - HERITGFOOD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	480.8	476.65	476.65	483.2	473.1	196,950
November 06, 2025	483.6	480.85	480.85	484.65	479.65	184,620
November 04, 2025	485.25	483.6	483.6	487.7	482.25	159,382
November 03, 2025	483	485.25	485.25	487.15	482.55	163,719
October 31, 2025	492.1	481.95	481.95	492.4	481.2	218,463
October 30, 2025	490	492.1	492.1	493.85	486.05	167,545
October 29, 2025	489.9	489.95	489.95	496	486.05	257,996
October 28, 2025	495	490.15	490.15	503.8	482.1	512,614
October 27, 2025	481.15	494.45	494.45	499.65	479	697,948
October 24, 2025	480.4	480.4	480.4	483.85	478.8	229,636
October 23, 2025	485.6	480.05	480.05	485.6	478.2	252,450
October 21, 2025	481.05	479.7	479.7	482.95	479	108,047
October 20, 2025	486.95	480.1	480.1	487.65	477.2	275,326
October 17, 2025	493.85	482	482	493.9	480	217,080
October 16, 2025	485	491.4	491.4	493.65	483	383,957
October 15, 2025	485.6	485.85	485.85	499.5	470	698,920
October 14, 2025	494	484.4	484.4	494.4	480	313,521
October 13, 2025	488	495.9	495.9	498.15	485.6	284,770
October 10, 2025	482.8	490.6	490.6	494.7	479.4	278,137
October 09, 2025	481.95	485	485	487.5	480.8	134,008
October 08, 2025	489.5	480.45	480.45	489.9	479.2	372,785
October 07, 2025	499.05	485.6	485.6	499.1	484.1	291,892
October 06, 2025	495	499.05	499.05	503.7	494.15	235,944
October 03, 2025	490	499.65	499.65	502.45	483.35	314,086
October 01, 2025	480.05	488.7	488.7	490.95	479.65	188,181
September 30, 2025	482	482.6	482.6	484.95	478.2	187,805
September 29, 2025	485.1	480.05	480.05	487.55	475.1	288,663
September 26, 2025	493.3	484.3	484.3	493.3	475.6	637,639
September 25, 2025	518.05	493.95	493.95	518.45	491.55	779,847
September 24, 2025	537.9	520.15	520.15	538.25	515.8	485,812
September 23, 2025	532.4	533.45	533.45	536	524.1	508,536
September 22, 2025	526	531.75	531.75	536	521.5	953,034
September 19, 2025	530.8	524.55	524.55	534.55	517	981,506
September 18, 2025	498.65	527.55	527.55	540	496.15	9.68M
September 17, 2025	490.45	488.1	488.1	493.2	485	220,398
September 16, 2025	489.35	488.65	488.65	494	486.1	172,354
September 15, 2025	485	489.25	489.25	499.5	482.7	517,810
September 12, 2025	492	487.2	487.2	494.8	486.1	206,689
September 11, 2025	486.5	485.75	485.75	496.25	483.5	445,414
September 10, 2025	483	483.9	483.9	485	480	158,842
September 09, 2025	488.3	479.9	479.9	489.9	478.5	118,852
September 08, 2025	476.8	487.1	487.1	492.35	472.05	310,869
September 05, 2025	479.9	471.85	471.85	483	470.2	236,259
September 04, 2025	510	477.85	477.85	510	473	989,019
September 03, 2025	484.9	490.65	490.65	500	481	633,600
September 02, 2025	470	483.3	483.3	490	467	524,441
September 01, 2025	461.05	470	470	471.3	456.3	248,059
August 29, 2025	463.15	461.5	461.5	468.7	460.3	118,179
August 28, 2025	468.95	463.15	463.15	469	458.45	151,426
August 26, 2025	471	466.1	466.1	471.3	462.5	162,275
August 25, 2025	475	471.45	471.45	476.95	469	135,813
August 22, 2025	475.15	471.9	471.9	478.95	469	211,455
August 21, 2025	489.4	473.65	473.65	491	472.5	338,917
August 20, 2025	471.2	488.1	488.1	493	467.85	983,804
August 19, 2025	470	469.85	469.85	473.75	464.2	167,623
August 18, 2025	467	468.45	468.45	474.8	463	214,969
August 14, 2025	470	460.35	460.35	470.15	457.2	150,881
August 13, 2025	470.5	467.35	467.35	472.85	464.05	139,054
August 12, 2025	465	470.1	470.1	473.5	460	199,857
August 11, 2025	464	463.2	463.2	471	452.8	180,373

Heritage Foods Limited (HERITGFOOD.NS) NSE