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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	479.75	480.4	480.4	483.25	479.25	137,201
December 04, 2025	479	482.1	482.1	483	477.95	80,938
December 03, 2025	481	481.15	481.15	485	480.1	88,330
December 02, 2025	477.4	482.7	482.7	485	462	164,313
December 01, 2025	482.7	477.55	477.55	485	465.5	235,876
November 28, 2025	478.2	482.7	482.7	483.95	476.4	103,102
November 27, 2025	482.7	481.65	481.65	482.7	477	118,139
November 26, 2025	464.05	479	479	482.2	463.25	227,467
November 25, 2025	453.75	464.05	464.05	466	446.7	315,723
November 24, 2025	459.5	453.75	453.75	461.1	450.1	211,846
November 21, 2025	469	463	463	469.15	460.05	198,674
November 19, 2025	477	474.95	474.95	478	473.6	146,127
November 18, 2025	480.9	477.8	477.8	482.35	475	204,556
November 17, 2025	482	480.9	480.9	485	477.6	149,509
November 14, 2025	481.4	481	481	484	480	109,462
November 13, 2025	480.1	481.4	481.4	485.05	480	108,440
November 12, 2025	479	481.4	481.4	484.9	479	162,411
November 11, 2025	484.95	481.2	481.2	484.95	479.2	103,726
November 10, 2025	476.95	481.7	481.7	488	475	184,290
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

Heritage Foods Limited (HERITGFOOD.NS) NSE