BSE - Delayed Quote INR

Heritage Foods Limited (HERITGFOOD.BO)

Compare
442.45
-13.70
(-3.00%)
At close: 3:59:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 2025456.40458.10438.95442.45442.4519,307
Jan 20, 2025433.40463.00433.00456.15456.15118,690
Jan 17, 2025438.85438.85423.50433.80433.8011,111
Jan 16, 2025440.95440.95431.80436.35436.3512,178
Jan 15, 2025446.05446.05430.05431.20431.2014,451
Jan 14, 2025429.95441.00427.75436.95436.9512,550
Jan 13, 2025450.85450.85418.35421.50421.5071,224
Jan 10, 2025464.90464.90444.80450.80450.8016,808
Jan 9, 2025468.20468.20452.20456.55456.5518,219
Jan 8, 2025475.00475.00456.10459.45459.4510,533
Jan 7, 2025467.85474.75458.60468.55468.5518,887
Jan 6, 2025485.35485.35455.00455.75455.7524,901
Jan 3, 2025494.90494.90476.95481.30481.3038,375
Jan 2, 2025485.05494.30480.50485.95485.9543,109
Jan 1, 2025485.05492.00481.55484.35484.3520,446
Dec 31, 2024478.00486.05473.95485.00485.006,323
Dec 30, 2024480.05486.95474.60481.80481.8022,225
Dec 27, 2024474.90478.00469.70475.65475.6534,181
Dec 26, 2024476.35476.35464.45470.45470.4526,734
Dec 24, 2024479.00479.00469.25473.05473.0528,876
Dec 23, 2024488.30488.30469.90471.15471.1530,233
Dec 20, 2024489.20493.15470.65477.45477.4519,813
Dec 19, 2024486.90493.55481.00490.35490.3524,226
Dec 18, 2024489.05498.45489.05494.45494.4549,878
Dec 17, 2024503.10503.15492.00494.40494.4014,696
Dec 16, 2024495.75508.40493.55500.25500.2525,058
Dec 13, 2024496.40496.40482.85490.05490.0526,625
Dec 12, 2024503.80504.30495.25497.80497.8032,947
Dec 11, 2024500.05509.15500.05504.30504.3020,355
Dec 10, 2024515.05516.00498.05503.30503.3065,113
Dec 9, 2024514.45525.00511.30513.45513.4589,312
Dec 6, 2024511.25515.50495.05510.65510.65106,784
Dec 5, 2024498.65511.15493.25506.70506.70111,822
Dec 4, 2024504.45504.45491.55497.10497.1056,197
Dec 3, 2024490.55509.05488.80501.75501.75247,424
Dec 2, 2024495.65495.65481.95484.85484.8531,843
Nov 29, 2024488.60491.65481.65489.35489.3532,045
Nov 28, 2024493.85501.00486.90488.60488.6052,737
Nov 27, 2024484.95491.00475.05488.85488.8552,749
Nov 26, 2024477.90480.00470.00478.90478.9011,235
Nov 25, 2024470.35477.85465.70470.95470.9560,738
Nov 22, 2024457.55469.00454.00463.70463.7061,664
Nov 21, 2024468.95469.00452.15455.00455.0074,417
Nov 19, 2024479.85487.00465.60467.55467.5536,754
Nov 18, 2024478.40482.70465.00474.90474.9014,449
Nov 14, 2024480.40486.50475.00477.65477.6514,163
Nov 13, 2024492.60495.65475.00481.20481.2023,810
Nov 12, 2024496.05502.40489.15492.25492.2543,931
Nov 11, 2024501.25505.30487.25491.95491.9551,931
Nov 8, 2024517.30518.00496.00501.20501.2075,710
Nov 7, 2024519.95524.05514.00517.45517.4537,349
Nov 6, 2024522.85524.30510.70515.85515.8544,829
Nov 4, 2024535.95535.95508.50516.55516.5519,979
Nov 1, 2024536.90536.90526.50529.35529.357,434
Oct 31, 2024530.65533.50520.05526.35526.3519,360
Oct 29, 2024512.00526.75502.05510.75510.7527,142
Oct 28, 2024534.45534.45507.95508.75508.7579,490
Oct 25, 2024534.65549.75534.65534.65534.65199,590
Oct 24, 2024572.00580.75562.75562.75562.7574,088
Oct 23, 2024623.55640.00592.35592.35592.3575,936
Oct 22, 2024641.10658.00617.25623.50623.50157,832
Oct 21, 2024631.00647.00617.00641.65641.6573,416
Oct 18, 2024615.05638.25608.05629.70629.7013,165
Oct 17, 2024639.90639.90623.20625.05625.0514,070
Oct 16, 2024638.15650.00629.65637.10637.1019,174
Oct 15, 2024625.00647.50616.00638.05638.0532,932
Oct 14, 2024616.00623.35605.25616.80616.809,709
Oct 11, 2024619.15630.00610.70615.85615.8512,196
Oct 10, 2024626.15642.00621.80626.15626.1556,443
Oct 9, 2024597.25627.05597.25626.10626.10144,581
Oct 8, 2024571.35602.70571.35597.20597.2060,469
Oct 7, 2024606.05621.65576.10583.00583.00138,679
Oct 4, 2024610.70622.70582.80606.40606.4052,371
Oct 3, 2024612.55638.35611.70612.75612.75119,919
Oct 1, 2024631.30650.00621.00643.85643.8541,800
Sep 30, 2024638.00650.00627.05630.80630.80148,720
Sep 27, 2024606.65637.80606.65633.70633.70193,105
Sep 26, 2024615.15619.00602.50609.30609.3016,360
Sep 25, 2024610.25622.00605.55616.25616.2586,690
Sep 24, 2024615.20622.00605.70613.00613.0033,910
Sep 23, 2024609.00621.45600.00612.20612.20177,424
Sep 20, 2024563.05598.75563.05598.75598.75308,578
Sep 19, 2024587.60587.60562.50570.25570.2534,364
Sep 18, 2024580.00588.80570.00578.30578.3070,593
Sep 17, 2024562.45584.40562.45578.40578.4017,773
Sep 16, 2024561.05576.45561.05567.15567.159,431
Sep 13, 2024560.00570.85560.00566.45566.456,825
Sep 12, 2024567.05577.95563.00567.20567.2013,212
Sep 11, 2024572.00589.95566.45571.80571.8066,755
Sep 10, 2024551.80579.00551.80573.60573.6022,048
Sep 9, 2024551.10559.20544.45551.70551.7015,653
Sep 6, 2024576.00578.50554.00559.15559.1562,700
Sep 5, 2024574.95589.20574.50575.55575.5520,152
Sep 4, 2024550.55573.50550.55568.55568.5514,236
Sep 3, 2024551.70567.00548.60561.00561.0016,736
Sep 2, 2024560.25566.50550.00551.70551.7034,199
Aug 30, 2024550.00573.60543.65565.90565.90105,308
Aug 29, 2024564.90564.90544.65548.80548.807,678
Aug 28, 2024547.60568.50547.60555.60555.6015,829
Aug 26, 2024547.25551.90540.00543.60543.6044,579
Aug 23, 2024549.95555.65544.95548.10548.1016,231
Aug 22, 2024553.95553.95543.00544.60544.6048,627
Aug 21, 2024541.10558.00541.10547.40547.4024,334
Aug 20, 2024551.45551.45542.00545.10545.1051,781
Aug 19, 2024555.95563.55545.55551.45551.4526,527
Aug 16, 2024551.00555.50543.30545.85545.859,583
Aug 14, 2024543.50553.05535.65548.85548.8522,940
Aug 13, 2024 2.50 Dividend
Aug 13, 2024549.95555.00539.30540.95540.9514,355
Aug 12, 2024531.15553.95531.15550.30547.8035,073
Aug 9, 2024550.15559.80545.00549.35546.8596,827
Aug 8, 2024547.70567.80542.20557.85555.3295,112
Aug 7, 2024530.55560.75530.55545.65543.17101,277
Aug 6, 2024540.25547.85527.75534.05531.6244,685
Aug 5, 2024541.25554.70540.25540.25537.8046,234
Aug 2, 2024570.50576.35566.00568.65566.0715,469
Aug 1, 2024587.90587.90568.55578.90576.2720,985
Jul 31, 2024580.00588.60575.00577.60574.9822,047
Jul 30, 2024560.10593.65560.10579.55576.92220,896
Jul 29, 2024570.00578.65563.05565.40562.83100,830
Jul 26, 2024587.05592.15563.50566.15563.58169,488
Jul 25, 2024588.95598.85577.50585.50582.84108,393
Jul 24, 2024589.75603.40586.20603.40600.66234,033
Jul 23, 2024553.15574.70520.00574.70572.09120,957
Jul 22, 2024526.05551.00526.05547.35544.8633,569
Jul 19, 2024532.45539.15526.85530.70528.2993,105
Jul 18, 2024543.05549.75528.80536.75534.3185,915
Jul 16, 2024542.90565.00542.90546.45543.97120,376
Jul 15, 2024539.70544.20535.00542.10539.6474,120
Jul 12, 2024548.60553.35537.10539.40536.9574,900
Jul 11, 2024562.05565.55546.25548.55546.0626,675
Jul 10, 2024557.80569.85532.10553.55551.0473,015
Jul 9, 2024521.20547.05521.20547.05544.5642,434
Jul 8, 2024535.05539.40518.25521.00518.6355,218
Jul 5, 2024552.75557.00535.40539.40536.95206,706
Jul 4, 2024556.05565.00551.90554.90552.3832,424
Jul 3, 2024562.55575.45558.60559.40556.8634,046
Jul 2, 2024559.65575.50556.95561.95559.4034,880
Jul 1, 2024560.45564.45556.05559.00556.4625,502
Jun 28, 2024569.00572.00559.05560.40557.8541,908
Jun 27, 2024572.10580.35561.35564.55561.9949,874
Jun 26, 2024594.80595.95573.10575.95573.3372,775
Jun 25, 2024556.10583.85556.10583.85581.20175,707
Jun 24, 2024568.90568.90555.00556.05553.52110,104
Jun 21, 2024559.20574.65559.20565.20562.63227,271
Jun 20, 2024574.95577.45556.05559.15556.6186,640
Jun 19, 2024595.00597.40569.45571.65569.05260,232
Jun 18, 2024577.00606.40563.00591.90589.21926,900
Jun 14, 2024595.25612.00574.55577.55574.93225,487
Jun 13, 2024596.00621.55595.20595.20592.50693,773
Jun 12, 2024628.00636.00626.50626.50623.65286,936
Jun 11, 2024706.55706.55659.45659.45656.45341,611
Jun 10, 2024714.00727.90648.90694.15691.002,919,325
Jun 7, 2024635.05661.75606.75661.75658.741,368,428
Jun 6, 2024592.95601.60575.50601.60598.871,212,591
Jun 5, 2024472.40546.95472.40546.95544.471,463,798
Jun 4, 2024439.90480.00405.05455.80453.73521,691
Jun 3, 2024430.00434.95420.35426.35424.4190,086
May 31, 2024414.30423.60397.45402.80400.97256,140
May 30, 2024385.00419.75382.70407.15405.30351,817
May 29, 2024375.00377.00366.45371.45369.76125,446
May 28, 2024367.95371.00356.90369.30367.62102,048
May 27, 2024369.20369.65360.25362.85361.2050,189
May 24, 2024355.00366.00352.05359.60357.97161,825
May 23, 2024365.00365.00353.05354.90353.2915,313
May 22, 2024365.85365.85351.90358.10356.4736,038
May 21, 2024364.00364.85358.45361.75360.1157,732
May 17, 2024363.60363.60355.95359.40357.7713,767
May 16, 2024363.00365.00353.95358.10356.4718,197
May 15, 2024365.20365.20356.95358.45356.829,920
May 14, 2024369.75369.75356.45358.90357.2794,145
May 13, 2024349.95367.75345.00363.30361.6550,759
May 10, 2024343.15348.25335.20345.90344.3367,230
May 9, 2024365.40365.40337.50340.30338.7544,151
May 8, 2024331.00363.00329.50359.00357.37236,589
May 7, 2024332.95333.00326.15328.10326.6112,047
May 6, 2024335.95337.40326.30330.10328.6050,539
May 3, 2024337.50337.50331.00332.85331.346,003
May 2, 2024336.60336.60331.00332.00330.4911,872
Apr 30, 2024332.85334.20330.40332.35330.8422,032
Apr 29, 2024337.80337.80330.35332.35330.8411,597
Apr 26, 2024337.60337.60331.30333.35331.8412,457
Apr 25, 2024335.65335.65331.00333.40331.8942,637
Apr 24, 2024331.45339.55331.05332.80331.2924,498
Apr 23, 2024325.55329.25322.80326.95325.4611,829
Apr 22, 2024318.75323.65315.30322.40320.9437,980
Apr 19, 2024309.80315.20309.75314.60313.1716,112
Apr 18, 2024306.90311.65301.50309.80308.3940,811
Apr 16, 2024299.00305.00298.30300.85299.4831,723
Apr 15, 2024306.00311.00296.55299.70298.3487,788
Apr 12, 2024309.50313.20305.80307.55306.1551,752
Apr 10, 2024313.10313.10307.05308.90307.508,830
Apr 9, 2024314.50316.70310.55311.50310.0838,841
Apr 8, 2024329.85329.85309.50310.65309.2475,526
Apr 5, 2024325.90330.00322.50323.80322.3343,744
Apr 4, 2024348.45348.45320.40324.45322.9852,919
Apr 3, 2024342.00345.05334.95338.10336.5636,408
Apr 2, 2024338.00350.05335.45343.15341.5920,374
Apr 1, 2024339.55341.45334.30338.55337.0112,166
Mar 28, 2024339.70340.05333.80336.95335.4233,338
Mar 27, 2024340.05345.20334.00335.65334.1312,470
Mar 26, 2024340.00342.00333.80338.90337.367,684
Mar 22, 2024323.05339.55323.05337.80336.2723,513
Mar 21, 2024328.95329.05325.10327.80326.313,232
Mar 20, 2024329.55329.55320.40324.00322.539,811
Mar 19, 2024326.20327.50316.90325.30323.8212,661
Mar 18, 2024332.40332.40322.70324.90323.423,913
Mar 15, 2024324.75330.40318.40327.75326.269,171
Mar 14, 2024308.00324.00308.00322.55321.0840,257
Mar 13, 2024329.65329.65306.20309.15307.7521,849
Mar 12, 2024334.55334.65321.40325.65324.1763,378
Mar 11, 2024349.65349.70332.15336.35334.8215,385
Mar 7, 2024332.05341.00329.90335.75334.2228,448
Mar 6, 2024339.15342.70328.60331.40329.8921,244
Mar 5, 2024335.45346.10335.45344.30342.7415,292
Mar 4, 2024350.45350.45338.80340.25338.7017,997
Mar 1, 2024337.95354.30335.65343.95342.3971,337
Feb 29, 2024337.80337.80327.30331.45329.9444,708
Feb 28, 2024348.35354.30327.95333.05331.5462,906
Feb 27, 2024333.65348.00331.00346.25344.68159,000
Feb 26, 2024321.85335.00318.20331.30329.79170,882
Feb 23, 2024323.45323.45317.95319.00317.5514,918
Feb 22, 2024323.00323.90315.00320.10318.6533,353
Feb 21, 2024324.50328.20319.25322.00320.5415,636
Feb 20, 2024321.25327.45318.50324.40322.9340,315
Feb 19, 2024319.05328.00317.00321.80320.3479,114
Feb 16, 2024322.55325.50316.40317.70316.2610,643
Feb 15, 2024326.40327.85318.05319.50318.0511,564
Feb 14, 2024312.00321.90310.65319.20317.7513,856
Feb 13, 2024324.75324.75311.75315.40313.9740,202
Feb 12, 2024329.05335.45317.00321.65320.19137,648
Feb 9, 2024316.00336.00311.90326.70325.22144,984
Feb 8, 2024318.60320.70312.05314.60313.1739,436
Feb 7, 2024320.00324.05314.00316.95315.5135,698
Feb 6, 2024317.00319.60315.50316.25314.8130,353
Feb 5, 2024317.95319.90314.15315.45314.0257,746
Feb 2, 2024320.05322.50315.00315.50314.0757,421
Feb 1, 2024315.00322.95315.00318.20316.7529,312
Jan 31, 2024335.45335.45322.00322.40320.9425,179
Jan 30, 2024340.05340.65319.20322.70321.23108,080
Jan 29, 2024331.00342.70322.40338.10336.56342,316
Jan 25, 2024324.95336.60322.95327.50326.01101,023
Jan 24, 2024315.85328.50314.45322.75321.2891,639
Jan 23, 2024325.55329.55310.60313.00311.5849,737