Heritage Foods Limited HERITGFOOD
NSE · India · Consumer Non-Durables
INR 402.10+0.10 (+0.02%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 402.00 | +0.20% | INR 400.00 | INR 407.30 | INR 398.15 | 179.46K |
| 2026-09-29 | INR 401.20 | -0.21% | INR 400.15 | INR 406.55 | INR 397.20 | 206.27K |
| 2026-09-28 | INR 402.05 | -1.31% | INR 405.00 | INR 409.35 | INR 397.05 | 233.36K |
| 2026-09-25 | INR 407.40 | -1.62% | INR 414.20 | INR 418.00 | INR 405.55 |
| 189.92K |
| 2026-09-24 | INR 414.10 | -2.35% | INR 425.45 | INR 425.45 | INR 412.00 | 191.41K |
| 2026-09-23 | INR 424.05 | +2.25% | INR 414.40 | INR 427.00 | INR 411.15 | 338.97K |
| 2026-09-22 | INR 414.70 | -1.61% | INR 422.40 | INR 426.20 | INR 412.80 | 234.23K |
| 2026-09-21 | INR 421.50 | +0.81% | INR 416.10 | INR 429.90 | INR 416.05 | 544.76K |
| 2026-09-18 | INR 418.10 | +3.12% | INR 406.25 | INR 421.00 | INR 402.50 | 567.66K |
| 2026-09-17 | INR 405.45 | -0.78% | INR 408.65 | INR 412.70 | INR 403.55 | 351.62K |
| 2026-09-16 | INR 408.65 | +3.76% | INR 393.85 | INR 413.60 | INR 384.30 | 775.19K |
| 2026-09-15 | INR 393.85 | -5.64% | INR 419.50 | INR 419.95 | INR 391.30 | 572.94K |
| 2026-09-14 | INR 417.40 | 0.00% | INR 417.40 | INR 417.40 | INR 417.40 | 0 |
| 2026-09-11 | INR 417.40 | +4.86% | INR 396.00 | INR 425.00 | INR 389.00 | 3.64M |
| 2026-09-10 | INR 398.05 | +4.72% | INR 380.10 | INR 403.50 | INR 376.30 | 2.06M |
| 2026-09-09 | INR 380.10 | -0.54% | INR 382.10 | INR 383.30 | INR 377.00 | 279.64K |
| 2026-09-08 | INR 382.15 | -0.52% | INR 385.00 | INR 385.15 | INR 376.50 | 264.31K |
| 2026-09-07 | INR 384.15 | +0.47% | INR 383.00 | INR 390.00 | INR 377.05 | 1.31M |
| 2026-09-04 | INR 382.35 | +2.91% | INR 373.40 | INR 384.70 | INR 369.10 | 1.03M |
| 2026-09-03 | INR 371.55 | -1.90% | INR 377.00 | INR 378.30 | INR 368.75 | 835.39K |
| 2026-09-02 | INR 378.75 | +7.08% | INR 352.35 | INR 384.80 | INR 349.30 | 4.73M |
| 2026-09-01 | INR 353.70 | -2.10% | INR 362.55 | INR 364.50 | INR 351.50 | 199.19K |
| 2026-08-31 | INR 361.30 | -2.50% | INR 368.75 | INR 374.30 | INR 360.10 | 295.27K |
| 2026-08-28 | INR 370.55 | -2.01% | INR 378.00 | INR 380.65 | INR 369.00 | 114.31K |
| 2026-08-27 | INR 378.15 | -1.34% | INR 383.00 | INR 383.00 | INR 375.10 | 122.26K |
| 2026-08-26 | INR 383.30 | -1.68% | INR 392.00 | INR 392.10 | INR 381.15 | 127.90K |
| 2026-08-25 | INR 389.85 | +0.59% | INR 387.55 | INR 392.00 | INR 375.80 | 282.37K |
| 2026-08-24 | INR 387.55 | +1.76% | INR 382.00 | INR 390.00 | INR 378.55 | 548.86K |
| 2026-08-21 | INR 380.85 | +0.55% | INR 381.80 | INR 387.05 | INR 372.55 | 487.99K |
| 2026-08-20 | INR 378.75 | +5.21% | INR 361.05 | INR 381.40 | INR 359.60 | 595.61K |
| 2026-08-19 | INR 360.00 | +0.11% | INR 361.00 | INR 362.10 | INR 356.25 | 100.02K |
| 2026-08-18 | INR 359.60 | -1.11% | INR 364.30 | INR 366.40 | INR 356.25 | 164.95K |
| 2026-08-17 | INR 363.65 | +1.58% | INR 358.20 | INR 366.00 | INR 355.75 | 155.75K |
| 2026-08-14 | INR 358.00 | -0.75% | INR 359.00 | INR 361.90 | INR 356.20 | 79.36K |
| 2026-08-13 | INR 360.70 | +0.85% | INR 355.40 | INR 364.90 | INR 355.40 | 207.81K |
| 2026-08-12 | INR 357.65 | -1.37% | INR 365.00 | INR 365.00 | INR 353.70 | 184.77K |
| 2026-08-11 | INR 362.60 | +0.15% | INR 362.00 | INR 365.00 | INR 357.35 | 200.71K |
| 2026-08-10 | INR 362.05 | +0.07% | INR 362.15 | INR 365.70 | INR 352.70 | 390.78K |
| 2026-08-07 | INR 361.80 | +0.91% | INR 358.55 | INR 368.00 | INR 354.70 | 617.94K |
| 2026-08-06 | INR 358.55 | +6.11% | INR 337.00 | INR 360.95 | INR 337.00 | 1.60M |
| 2026-08-05 | INR 337.90 | +0.70% | INR 335.60 | INR 341.75 | INR 335.60 | 298.36K |
| 2026-08-04 | INR 335.55 | +0.13% | INR 335.10 | INR 337.75 | INR 334.80 | 137.49K |
| 2026-08-03 | INR 335.10 | +1.50% | INR 334.30 | INR 339.30 | INR 333.35 | 244.43K |
| 2026-07-31 | INR 330.15 | +0.23% | INR 329.75 | INR 332.05 | INR 329.15 | 124.88K |
| 2026-07-30 | INR 329.40 | +0.20% | INR 329.95 | INR 338.00 | INR 328.25 | 299.16K |
| 2026-07-29 | INR 328.75 | +1.69% | INR 324.05 | INR 330.90 | INR 322.95 | 221.07K |
| 2026-07-28 | INR 323.30 | -1.19% | INR 326.90 | INR 329.05 | INR 323.00 | 132.57K |
| 2026-07-27 | INR 327.20 | -2.42% | INR 335.60 | INR 338.05 | INR 323.00 | 647.52K |
| 2026-07-24 | INR 335.30 | +1.59% | INR 327.00 | INR 338.00 | INR 325.80 | 363.33K |
| 2026-07-23 | INR 330.05 | -0.14% | INR 328.50 | INR 332.80 | INR 328.00 | 117.36K |
| 2026-07-22 | INR 330.50 | +0.20% | INR 330.30 | INR 333.00 | INR 325.90 | 328.36K |
| 2026-07-21 | INR 329.85 | -0.83% | INR 331.65 | INR 333.40 | INR 326.00 | 238.52K |
| 2026-07-20 | INR 332.60 | +0.39% | INR 320.00 | INR 338.20 | INR 320.00 | 535.29K |
| 2026-07-17 | INR 331.30 | -1.30% | INR 327.00 | INR 338.00 | INR 319.10 | 1.08M |
| 2026-07-16 | INR 335.65 | +0.24% | INR 334.40 | INR 342.00 | INR 333.00 | 426.54K |
| 2026-07-15 | INR 334.85 | +0.42% | INR 331.90 | INR 338.35 | INR 331.90 | 273.62K |
| 2026-07-14 | INR 333.45 | -1.07% | INR 337.00 | INR 337.00 | INR 332.55 | 152.46K |
| 2026-07-13 | INR 337.05 | +0.12% | INR 335.10 | INR 346.30 | INR 333.30 | 358.14K |
| 2026-07-10 | INR 336.65 | +0.57% | INR 335.00 | INR 339.50 | INR 334.75 | 200.70K |
| 2026-07-09 | INR 334.75 | +2.12% | INR 325.10 | INR 338.50 | INR 325.10 | 292.10K |
| 2026-07-08 | INR 327.80 | -0.88% | INR 330.70 | INR 330.70 | INR 316.80 | 402.97K |
| 2026-07-07 | INR 330.70 | -0.88% | INR 333.65 | INR 334.95 | INR 329.40 | 256.27K |
| 2026-07-06 | INR 333.65 | -0.73% | INR 336.10 | INR 336.10 | INR 331.30 | 148.00K |
| 2026-07-03 | INR 336.10 | +0.43% | INR 338.00 | INR 338.50 | INR 333.30 | 193.86K |
| 2026-07-02 | INR 334.65 | +0.44% | INR 335.00 | INR 339.00 | INR 333.00 | 249.23K |
| 2026-07-01 | INR 333.20 | +1.51% | INR 328.00 | INR 335.50 | INR 328.00 | 289.60K |
| 2026-06-30 | INR 328.25 | -0.62% | INR 330.85 | INR 334.50 | INR 326.40 | 173.81K |
| 2026-06-29 | INR 330.30 | -1.93% | INR 335.80 | INR 336.20 | INR 329.05 | 260.96K |
| 2026-06-26 | INR 336.80 | 0.00% | INR 336.80 | INR 336.80 | INR 336.80 | 0 |
| 2026-06-25 | INR 336.80 | +4.99% | INR 322.40 | INR 352.50 | INR 322.40 | 2.92M |
| 2026-06-24 | INR 320.80 | -1.56% | INR 324.45 | INR 325.25 | INR 317.15 | 886.13K |
| 2026-06-23 | INR 325.90 | -0.88% | INR 330.20 | INR 333.95 | INR 323.30 | 271.77K |
| 2026-06-22 | INR 328.80 | -0.36% | INR 330.30 | INR 336.50 | INR 327.40 | 367.42K |
| 2026-06-19 | INR 330.00 | +0.40% | INR 330.20 | INR 334.60 | INR 326.85 | 229.96K |
| 2026-06-18 | INR 328.70 | +0.26% | INR 329.20 | INR 332.50 | INR 327.05 | 180.92K |
| 2026-06-17 | INR 327.85 | -0.46% | INR 331.40 | INR 333.00 | INR 326.80 | 152.47K |
| 2026-06-16 | INR 329.35 | +2.52% | INR 322.70 | INR 334.40 | INR 322.70 | 428.47K |
| 2026-06-15 | INR 321.25 | +0.39% | INR 329.90 | INR 329.90 | INR 319.35 | 523.23K |
| 2026-06-12 | INR 320.00 | +1.60% | INR 316.20 | INR 323.20 | INR 316.20 | 316.70K |
| 2026-06-11 | INR 314.95 | -0.77% | INR 319.80 | INR 319.80 | INR 311.60 | 131.75K |
| 2026-06-10 | INR 317.40 | -0.77% | INR 319.75 | INR 320.45 | INR 315.10 | 171.81K |
| 2026-06-09 | INR 319.85 | +1.48% | INR 315.20 | INR 323.85 | INR 315.20 | 137.69K |
| 2026-06-08 | INR 315.20 | -1.55% | INR 320.00 | INR 320.45 | INR 315.00 | 123.03K |
| 2026-06-05 | INR 320.15 | -0.84% | INR 324.85 | INR 327.50 | INR 319.20 | 208.65K |
| 2026-06-04 | INR 322.85 | +1.11% | INR 321.10 | INR 327.75 | INR 320.05 | 186.30K |
| 2026-06-03 | INR 319.30 | -1.13% | INR 320.00 | INR 323.00 | INR 317.75 | 204.13K |
| 2026-06-02 | INR 322.95 | +1.35% | INR 318.65 | INR 323.90 | INR 316.05 | 189.87K |
| 2026-06-01 | INR 318.65 | -0.67% | INR 328.50 | INR 328.50 | INR 315.50 | 265.71K |
| 2026-05-29 | INR 320.80 | -2.22% | INR 329.45 | INR 330.20 | INR 318.35 | 188.55K |
| 2026-05-28 | INR 328.10 | 0.00% | INR 328.10 | INR 328.10 | INR 328.10 | 0 |