Heritage Foods Limited (HERITGFOOD.NS) NSE
309.45
-1.95(-0.63%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
309.45
-1.95(-0.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 315.8 | 311.4 | 311.4 | 317.65 | 310.1 | 186,419 |
| March 18, 2026 | 312 | 320.2 | 320.2 | 323 | 312 | 319,887 |
| March 17, 2026 | 308.9 | 311.6 | 311.6 | 314.25 | 306.8 | 236,873 |
| March 16, 2026 | 306.95 | 308.8 | 308.8 | 312.45 | 304.6 | 296,403 |
| March 13, 2026 | 323.9 | 306.35 | 306.35 | 323.9 | 300.05 | 522,847 |
| March 12, 2026 | 309.25 | 322.1 | 322.1 | 324 | 301.05 | 895,877 |
| March 11, 2026 | 306.15 | 309.25 | 309.25 | 324.85 | 304.45 | 582,684 |
| March 10, 2026 | 303.95 | 307.6 | 307.6 | 311.55 | 300 | 251,729 |
| March 09, 2026 | 300.9 | 297.95 | 297.95 | 300.9 | 294.4 | 342,704 |
| March 06, 2026 | 310 | 306.3 | 306.3 | 314.8 | 305 | 239,678 |
| March 05, 2026 | 307.2 | 309.95 | 309.95 | 318.4 | 304.35 | 358,733 |
| March 02, 2026 | 300.9 | 311.55 | 311.55 | 316.8 | 300.9 | 448,662 |
| February 27, 2026 | 327.3 | 318.35 | 318.35 | 327.3 | 316 | 1.01M |
| February 26, 2026 | 326.2 | 325.8 | 325.8 | 329.95 | 322 | 309,166 |
| February 25, 2026 | 331.75 | 324.65 | 324.65 | 333.9 | 319.95 | 653,955 |
| February 24, 2026 | 336.85 | 328.45 | 328.45 | 336.85 | 325 | 409,726 |
| February 23, 2026 | 343.95 | 336.85 | 336.85 | 346.9 | 336.05 | 222,154 |
| February 20, 2026 | 344.6 | 340.75 | 0 | 344.65 | 337.5 | 345,678 |
| February 19, 2026 | 354.35 | 344.1 | 0 | 355 | 341 | 252,087 |
| February 18, 2026 | 354 | 354.35 | 0 | 356.5 | 348.2 | 196,008 |
| February 17, 2026 | 351.85 | 353.05 | 0 | 356.75 | 348 | 167,625 |
| February 16, 2026 | 355.7 | 350.1 | 0 | 357 | 348.7 | 281,156 |
| February 13, 2026 | 362 | 355.65 | 0 | 362.75 | 354.05 | 253,197 |
| February 12, 2026 | 370.9 | 364.8 | 0 | 370.95 | 362.05 | 230,472 |
| February 11, 2026 | 371.1 | 369 | 0 | 374 | 365.25 | 363,679 |
| February 10, 2026 | 380 | 371.1 | 0 | 382 | 368.75 | 717,610 |
| February 09, 2026 | 365.05 | 377.7 | 0 | 382.9 | 364.95 | 736,057 |
| February 06, 2026 | 376.4 | 364.1 | 0 | 376.4 | 362 | 326,644 |
| February 05, 2026 | 380.55 | 376.4 | 0 | 381.05 | 370 | 300,710 |
| February 04, 2026 | 347 | 381.85 | 0 | 387.95 | 343.3 | 948,536 |
| February 03, 2026 | 360 | 348.05 | 0 | 360 | 339.7 | 630,700 |
| February 02, 2026 | 353.25 | 342.6 | 0 | 354.35 | 341.5 | 311,662 |
| February 01, 2026 | 359.1 | 353.25 | 0 | 367 | 351.3 | 268,147 |
| January 30, 2026 | 363 | 359.1 | 0 | 364 | 351.05 | 645,808 |
| January 29, 2026 | 368 | 362.75 | 0 | 374 | 358.2 | 1.79M |
| January 28, 2026 | 401.55 | 396.65 | 0 | 404 | 394 | 410,355 |
| January 27, 2026 | 396.55 | 399.25 | 0 | 405.05 | 392 | 175,871 |
| January 23, 2026 | 414.2 | 398.55 | 0 | 414.55 | 392.6 | 133,374 |
| January 22, 2026 | 407.75 | 413.8 | 0 | 421.05 | 407.75 | 134,830 |
| January 21, 2026 | 414 | 410.45 | 0 | 418.95 | 405.75 | 231,927 |
| January 20, 2026 | 437.1 | 418.95 | 0 | 437.8 | 413.1 | 312,525 |
| January 19, 2026 | 439 | 439.9 | 0 | 443.05 | 433.1 | 197,298 |
| January 16, 2026 | 442.2 | 443.5 | 0 | 447.6 | 440 | 169,075 |
| January 14, 2026 | 442.1 | 443.05 | 0 | 446.25 | 440.85 | 91,317 |
| January 13, 2026 | 440.4 | 444 | 0 | 446.4 | 439 | 109,973 |
| January 12, 2026 | 441.35 | 440.55 | 0 | 446.4 | 435.65 | 215,874 |
| January 09, 2026 | 462 | 445.65 | 0 | 463.2 | 444 | 238,743 |
| January 08, 2026 | 455 | 465.1 | 0 | 468.05 | 453.4 | 280,529 |
| January 07, 2026 | 460.3 | 459.35 | 0 | 465 | 457 | 116,574 |
| January 06, 2026 | 463.3 | 463.15 | 0 | 466.9 | 455 | 224,446 |
| January 05, 2026 | 460 | 463.3 | 0 | 466 | 454.85 | 151,056 |
| January 02, 2026 | 452.4 | 465.1 | 0 | 467.1 | 451 | 164,201 |
| January 01, 2026 | 460.3 | 452 | 0 | 461.35 | 450.1 | 90,963 |
| December 31, 2025 | 454.3 | 460.3 | 0 | 461.95 | 447.85 | 307,783 |
| December 30, 2025 | 445.75 | 451.1 | 0 | 455 | 440.25 | 142,045 |
| December 29, 2025 | 448.5 | 445.7 | 0 | 452.65 | 440.6 | 311,425 |
| December 26, 2025 | 458.1 | 452.65 | 0 | 458.15 | 452.05 | 111,592 |
| December 24, 2025 | 461.85 | 458.1 | 0 | 462.05 | 457.3 | 98,377 |
| December 23, 2025 | 462.5 | 461.4 | 0 | 465.85 | 458 | 145,667 |
| December 22, 2025 | 462.6 | 462.5 | 0 | 463.55 | 459 | 101,984 |