Heritage Foods Limited (NSE:HERITGFOOD)
India
· Delayed Price · Currency is INR 297.95
-8.35 (-2.73%)
Mar 9, 2026, 3:30 PM IST
Heritage Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 351.85 | 356.75 | 348.00 | 353.05 | 353.05 | 0.84% | 167,625 |
| Feb 16, 2026 | 355.70 | 357.00 | 348.70 | 350.10 | 350.10 | -1.56% | 281,156 |
| Feb 13, 2026 | 362.00 | 362.75 | 354.05 | 355.65 | 355.65 | -2.51% | 253,197 |
| Feb 12, 2026 | 370.90 | 370.95 | 362.05 | 364.80 | 364.80 | -1.14% | 230,381 |
| Feb 11, 2026 | 371.10 | 374.00 | 365.25 | 369.00 | 369.00 | -0.57% | 363,679 |
| Feb 10, 2026 | 380.00 | 382.00 | 368.75 | 371.10 | 371.10 | -1.75% | 716,250 |
| Feb 9, 2026 | 365.05 | 382.90 | 364.95 | 377.70 | 377.70 | 3.74% | 736,057 |
| Feb 6, 2026 | 376.40 | 376.40 | 362.00 | 364.10 | 364.10 | -3.27% | 326,644 |
| Feb 5, 2026 | 380.55 | 381.05 | 370.00 | 376.40 | 376.40 | -1.43% | 300,611 |
| Feb 4, 2026 | 347.00 | 387.95 | 343.30 | 381.85 | 381.85 | 9.71% | 948,138 |
| Feb 3, 2026 | 360.00 | 360.00 | 339.70 | 348.05 | 348.05 | 1.59% | 630,631 |
| Feb 2, 2026 | 353.25 | 354.35 | 341.50 | 342.60 | 342.60 | -3.01% | 311,642 |
| Feb 1, 2026 | 359.10 | 367.00 | 351.30 | 353.25 | 353.25 | -1.63% | 268,147 |
| Jan 30, 2026 | 363.00 | 364.00 | 351.05 | 359.10 | 359.10 | -1.01% | 645,769 |
| Jan 29, 2026 | 368.00 | 374.00 | 358.20 | 362.75 | 362.75 | -8.55% | 1,786,645 |
| Jan 28, 2026 | 401.55 | 404.00 | 394.00 | 396.65 | 396.65 | -0.65% | 410,354 |
| Jan 27, 2026 | 396.55 | 405.05 | 392.00 | 399.25 | 399.25 | 0.18% | 175,869 |
| Jan 23, 2026 | 414.20 | 414.55 | 392.60 | 398.55 | 398.55 | -3.69% | 133,374 |
| Jan 22, 2026 | 407.75 | 421.05 | 407.75 | 413.80 | 413.80 | 0.82% | 134,822 |
| Jan 21, 2026 | 414.00 | 418.95 | 405.75 | 410.45 | 410.45 | -2.03% | 231,927 |
| Jan 20, 2026 | 437.10 | 437.80 | 413.10 | 418.95 | 418.95 | -4.76% | 312,525 |
| Jan 19, 2026 | 439.00 | 443.05 | 433.10 | 439.90 | 439.90 | -0.81% | 197,186 |
| Jan 16, 2026 | 442.20 | 447.60 | 440.00 | 443.50 | 443.50 | 0.10% | 169,045 |
| Jan 14, 2026 | 442.10 | 446.25 | 440.85 | 443.05 | 443.05 | -0.21% | 91,317 |
| Jan 13, 2026 | 440.40 | 446.40 | 439.00 | 444.00 | 444.00 | 0.78% | 109,973 |
| Jan 12, 2026 | 441.35 | 446.40 | 435.65 | 440.55 | 440.55 | -1.14% | 215,873 |
| Jan 9, 2026 | 462.00 | 463.20 | 444.00 | 445.65 | 445.65 | -4.18% | 238,743 |
| Jan 8, 2026 | 455.00 | 468.05 | 453.40 | 465.10 | 465.10 | 1.25% | 280,529 |
| Jan 7, 2026 | 460.30 | 465.00 | 457.00 | 459.35 | 459.35 | -0.82% | 116,548 |
| Jan 6, 2026 | 463.30 | 466.90 | 455.00 | 463.15 | 463.15 | -0.03% | 224,058 |
| Jan 5, 2026 | 460.00 | 466.00 | 454.85 | 463.30 | 463.30 | -0.39% | 150,956 |
| Jan 2, 2026 | 452.40 | 467.10 | 451.00 | 465.10 | 465.10 | 2.90% | 164,120 |
| Jan 1, 2026 | 460.30 | 461.35 | 450.10 | 452.00 | 452.00 | -1.80% | 90,963 |
| Dec 31, 2025 | 454.30 | 461.95 | 447.85 | 460.30 | 460.30 | 2.04% | 300,496 |
| Dec 30, 2025 | 445.75 | 455.00 | 440.25 | 451.10 | 451.10 | 1.21% | 142,045 |
| Dec 29, 2025 | 448.50 | 452.65 | 440.60 | 445.70 | 445.70 | -1.54% | 311,425 |
| Dec 26, 2025 | 458.10 | 458.15 | 452.05 | 452.65 | 452.65 | -1.19% | 111,582 |
| Dec 24, 2025 | 461.85 | 462.05 | 457.30 | 458.10 | 458.10 | -0.72% | 98,341 |
| Dec 23, 2025 | 462.50 | 465.85 | 458.00 | 461.40 | 461.40 | -0.24% | 145,667 |
| Dec 22, 2025 | 462.60 | 463.55 | 459.00 | 462.50 | 462.50 | 0.98% | 101,964 |
| Dec 19, 2025 | 459.80 | 461.90 | 443.20 | 458.00 | 458.00 | -0.16% | 235,483 |
| Dec 18, 2025 | 467.35 | 468.50 | 457.50 | 458.75 | 458.75 | -1.40% | 82,500 |
| Dec 17, 2025 | 464.40 | 470.00 | 463.00 | 465.25 | 465.25 | 0.38% | 116,359 |
| Dec 16, 2025 | 475.00 | 475.00 | 462.25 | 463.50 | 463.50 | -1.97% | 140,277 |
| Dec 15, 2025 | 472.45 | 480.00 | 465.30 | 472.80 | 472.80 | 0.07% | 174,416 |
| Dec 12, 2025 | 466.35 | 478.00 | 464.20 | 472.45 | 472.45 | 1.78% | 163,218 |
| Dec 11, 2025 | 464.30 | 470.00 | 463.05 | 464.20 | 464.20 | -0.14% | 103,922 |
| Dec 10, 2025 | 470.20 | 477.00 | 461.50 | 464.85 | 464.85 | -0.13% | 120,728 |
| Dec 9, 2025 | 459.10 | 470.00 | 450.10 | 465.45 | 465.45 | 1.68% | 206,016 |
| Dec 8, 2025 | 480.75 | 481.80 | 453.35 | 457.75 | 457.75 | -4.71% | 335,231 |
| Dec 5, 2025 | 479.75 | 483.25 | 479.25 | 480.40 | 480.40 | -0.35% | 136,907 |
| Dec 4, 2025 | 479.00 | 483.00 | 477.95 | 482.10 | 482.10 | 0.20% | 80,938 |
| Dec 3, 2025 | 481.00 | 485.00 | 480.10 | 481.15 | 481.15 | -0.32% | 88,330 |
| Dec 2, 2025 | 477.40 | 485.00 | 462.00 | 482.70 | 482.70 | 1.08% | 164,276 |
| Dec 1, 2025 | 482.70 | 485.00 | 465.50 | 477.55 | 477.55 | -1.07% | 235,799 |
| Nov 28, 2025 | 478.20 | 483.95 | 476.40 | 482.70 | 482.70 | 0.22% | 103,061 |
| Nov 27, 2025 | 482.70 | 482.70 | 477.00 | 481.65 | 481.65 | 0.55% | 118,129 |
| Nov 26, 2025 | 464.05 | 482.20 | 463.25 | 479.00 | 479.00 | 3.22% | 227,397 |
| Nov 25, 2025 | 453.75 | 466.00 | 446.70 | 464.05 | 464.05 | 2.27% | 315,723 |
| Nov 24, 2025 | 459.50 | 461.10 | 450.10 | 453.75 | 453.75 | -2.00% | 211,846 |
| Nov 21, 2025 | 469.00 | 469.15 | 460.05 | 463.00 | 463.00 | -1.50% | 198,674 |
| Nov 20, 2025 | 476.00 | 477.40 | 468.20 | 470.05 | 470.05 | -1.03% | 187,768 |
| Nov 19, 2025 | 477.00 | 478.00 | 473.60 | 474.95 | 474.95 | -0.60% | 146,127 |
| Nov 18, 2025 | 480.90 | 482.35 | 475.00 | 477.80 | 477.80 | -0.64% | 204,057 |
| Nov 17, 2025 | 482.00 | 485.00 | 477.60 | 480.90 | 480.90 | -0.02% | 149,352 |
| Nov 14, 2025 | 481.40 | 484.00 | 480.00 | 481.00 | 481.00 | -0.08% | 109,462 |
| Nov 13, 2025 | 480.10 | 485.05 | 480.00 | 481.40 | 481.40 | - | 108,433 |
| Nov 12, 2025 | 479.00 | 484.90 | 479.00 | 481.40 | 481.40 | 0.04% | 162,411 |
| Nov 11, 2025 | 484.95 | 484.95 | 479.20 | 481.20 | 481.20 | -0.10% | 103,646 |
| Nov 10, 2025 | 476.95 | 488.00 | 475.00 | 481.70 | 481.70 | 1.06% | 184,290 |
| Nov 7, 2025 | 480.80 | 483.20 | 473.10 | 476.65 | 476.65 | -0.87% | 196,934 |
| Nov 6, 2025 | 483.60 | 484.65 | 479.65 | 480.85 | 480.85 | -0.57% | 184,620 |
| Nov 4, 2025 | 485.25 | 487.70 | 482.25 | 483.60 | 483.60 | -0.34% | 159,382 |
| Nov 3, 2025 | 483.00 | 487.15 | 482.55 | 485.25 | 485.25 | 0.68% | 163,719 |
| Oct 31, 2025 | 492.10 | 492.40 | 481.20 | 481.95 | 481.95 | -2.06% | 218,456 |
| Oct 30, 2025 | 490.00 | 493.85 | 486.05 | 492.10 | 492.10 | 0.44% | 167,545 |
| Oct 29, 2025 | 489.90 | 496.00 | 486.05 | 489.95 | 489.95 | -0.04% | 257,996 |
| Oct 28, 2025 | 495.00 | 503.80 | 482.10 | 490.15 | 490.15 | -0.87% | 512,614 |
| Oct 27, 2025 | 481.15 | 499.65 | 479.00 | 494.45 | 494.45 | 2.92% | 697,948 |
| Oct 24, 2025 | 480.40 | 483.85 | 478.80 | 480.40 | 480.40 | 0.07% | 229,441 |
| Oct 23, 2025 | 485.60 | 485.60 | 478.20 | 480.05 | 480.05 | 0.07% | 252,459 |
| Oct 21, 2025 | 481.05 | 482.95 | 479.00 | 479.70 | 479.70 | -0.08% | 108,047 |
| Oct 20, 2025 | 486.95 | 487.65 | 477.20 | 480.10 | 480.10 | -0.39% | 275,326 |
| Oct 17, 2025 | 493.85 | 493.90 | 480.00 | 482.00 | 482.00 | -1.91% | 216,816 |
| Oct 16, 2025 | 485.00 | 493.65 | 483.00 | 491.40 | 491.40 | 1.14% | 383,957 |
| Oct 15, 2025 | 485.60 | 499.50 | 470.00 | 485.85 | 485.85 | 0.30% | 698,920 |
| Oct 14, 2025 | 494.00 | 494.40 | 480.00 | 484.40 | 484.40 | -2.32% | 313,464 |
| Oct 13, 2025 | 488.00 | 498.15 | 485.60 | 495.90 | 495.90 | 1.08% | 284,770 |