NSE - Delayed Quote INR
Heritage Foods Limited (HERITGFOOD.NS)
468.95
+0.30
+(0.06%)
At close: 3:29:54 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 471.20 | 475.70 | 462.15 | 468.95 | 468.95 | 728,958 |
| Jun 5, 2025 | 448.30 | 472.40 | 448.30 | 468.65 | 468.65 | 1,520,889 |
| Jun 4, 2025 | 424.45 | 452.00 | 419.75 | 446.10 | 446.10 | 1,320,775 |
| Jun 3, 2025 | 422.00 | 432.90 | 419.40 | 421.10 | 421.10 | 588,997 |
| Jun 2, 2025 | 406.00 | 423.55 | 405.00 | 419.60 | 419.60 | 603,575 |
| May 30, 2025 | 406.00 | 407.00 | 402.05 | 404.90 | 404.90 | 226,388 |
| May 29, 2025 | 406.20 | 408.10 | 402.00 | 403.65 | 403.65 | 151,144 |
| May 28, 2025 | 403.75 | 408.00 | 399.20 | 406.05 | 406.05 | 251,917 |
| May 27, 2025 | 409.65 | 409.65 | 401.25 | 403.35 | 403.35 | 259,087 |
| May 26, 2025 | 408.00 | 412.10 | 404.55 | 408.85 | 408.85 | 241,296 |
| May 23, 2025 | 406.95 | 407.95 | 401.45 | 404.10 | 404.10 | 173,046 |
| May 22, 2025 | 408.00 | 412.15 | 400.00 | 403.15 | 403.15 | 413,190 |
| May 21, 2025 | 412.00 | 415.40 | 406.95 | 408.00 | 408.00 | 340,970 |
| May 20, 2025 | 414.00 | 418.00 | 406.50 | 408.75 | 408.75 | 560,816 |
| May 19, 2025 | 427.00 | 427.00 | 402.50 | 410.25 | 410.25 | 1,237,777 |
| May 16, 2025 | 417.90 | 434.90 | 417.80 | 430.45 | 430.45 | 874,963 |
| May 15, 2025 | 417.40 | 419.90 | 412.05 | 416.10 | 416.10 | 318,898 |
| May 14, 2025 | 410.00 | 415.85 | 405.10 | 413.10 | 413.10 | 385,780 |
| May 13, 2025 | 410.00 | 411.00 | 402.10 | 406.70 | 406.70 | 230,773 |
| May 12, 2025 | 399.55 | 410.00 | 388.00 | 406.90 | 406.90 | 379,883 |
| May 9, 2025 | 371.35 | 381.95 | 371.35 | 379.25 | 379.25 | 213,726 |
| May 8, 2025 | 390.00 | 394.75 | 380.10 | 383.80 | 383.80 | 146,584 |
| May 7, 2025 | 375.00 | 390.00 | 375.00 | 387.95 | 387.95 | 155,929 |
| May 6, 2025 | 396.70 | 398.90 | 384.20 | 385.15 | 385.15 | 204,354 |
| May 5, 2025 | 390.65 | 397.55 | 387.80 | 396.70 | 396.70 | 190,873 |
| May 2, 2025 | 396.00 | 396.00 | 385.40 | 391.00 | 391.00 | 247,391 |
| Apr 30, 2025 | 402.75 | 404.55 | 387.95 | 390.50 | 390.50 | 287,948 |
| Apr 29, 2025 | 407.95 | 412.80 | 400.30 | 401.75 | 401.75 | 187,850 |
| Apr 28, 2025 | 403.05 | 411.50 | 400.20 | 406.55 | 406.55 | 260,590 |
| Apr 25, 2025 | 416.50 | 421.10 | 400.50 | 403.15 | 403.15 | 356,740 |
| Apr 24, 2025 | 420.00 | 426.50 | 415.30 | 418.05 | 418.05 | 202,842 |
| Apr 23, 2025 | 425.55 | 428.40 | 418.65 | 422.40 | 422.40 | 199,273 |
| Apr 22, 2025 | 421.50 | 429.15 | 418.35 | 424.25 | 424.25 | 231,916 |
| Apr 21, 2025 | 422.50 | 428.00 | 420.00 | 423.40 | 423.40 | 250,856 |
| Apr 17, 2025 | 416.05 | 424.05 | 412.30 | 422.20 | 422.20 | 390,643 |
| Apr 16, 2025 | 416.50 | 420.50 | 412.45 | 416.05 | 416.05 | 187,757 |
| Apr 15, 2025 | 406.90 | 418.10 | 395.45 | 416.50 | 416.50 | 382,651 |
| Apr 11, 2025 | 405.00 | 407.00 | 399.30 | 403.15 | 403.15 | 296,089 |
| Apr 9, 2025 | 394.00 | 400.00 | 390.05 | 396.15 | 396.15 | 138,458 |
| Apr 8, 2025 | 400.00 | 400.40 | 393.40 | 399.20 | 399.20 | 126,451 |
| Apr 7, 2025 | 352.10 | 394.00 | 352.10 | 389.80 | 389.80 | 505,741 |
| Apr 4, 2025 | 411.00 | 413.05 | 393.15 | 397.00 | 397.00 | 431,147 |
| Apr 3, 2025 | 400.00 | 416.30 | 396.15 | 412.80 | 412.80 | 482,348 |
| Apr 2, 2025 | 394.50 | 408.50 | 387.15 | 405.85 | 405.85 | 408,106 |
| Apr 1, 2025 | 389.30 | 398.40 | 386.05 | 394.25 | 394.25 | 371,002 |
| Mar 28, 2025 | 401.00 | 403.00 | 382.05 | 385.05 | 385.05 | 528,408 |
| Mar 27, 2025 | 392.25 | 399.50 | 387.40 | 397.30 | 397.30 | 455,873 |
| Mar 26, 2025 | 395.80 | 402.70 | 390.10 | 392.25 | 392.25 | 460,315 |
| Mar 25, 2025 | 409.95 | 409.95 | 392.75 | 395.05 | 395.05 | 400,447 |
| Mar 24, 2025 | 409.45 | 413.75 | 405.75 | 407.40 | 407.40 | 332,041 |
| Mar 21, 2025 | 404.00 | 408.35 | 401.20 | 405.70 | 405.70 | 468,487 |
| Mar 20, 2025 | 393.55 | 411.40 | 390.75 | 403.90 | 403.90 | 900,617 |
| Mar 19, 2025 | 385.00 | 394.50 | 384.50 | 390.70 | 390.70 | 485,047 |
| Mar 18, 2025 | 368.95 | 368.95 | 368.95 | 368.95 | 368.95 | - |
| Mar 17, 2025 | 376.00 | 380.95 | 368.00 | 368.95 | 368.95 | 310,483 |
| Mar 13, 2025 | 380.00 | 382.10 | 372.50 | 373.30 | 373.30 | 325,407 |
| Mar 12, 2025 | 382.25 | 389.40 | 376.05 | 378.25 | 378.25 | 384,875 |
| Mar 11, 2025 | 374.00 | 379.35 | 367.30 | 378.40 | 378.40 | 312,845 |
| Mar 10, 2025 | 394.00 | 397.00 | 371.80 | 375.95 | 375.95 | 362,329 |
| Mar 7, 2025 | 395.95 | 398.90 | 392.30 | 394.20 | 394.20 | 252,299 |
| Mar 6, 2025 | 389.90 | 395.85 | 386.20 | 392.70 | 392.70 | 280,866 |
| Mar 5, 2025 | 375.15 | 385.80 | 374.40 | 384.15 | 384.15 | 311,451 |
| Mar 4, 2025 | 381.15 | 383.35 | 372.20 | 378.40 | 378.40 | 312,226 |
| Mar 3, 2025 | 365.65 | 388.00 | 355.65 | 384.15 | 384.15 | 625,283 |
| Feb 28, 2025 | 378.60 | 379.00 | 359.70 | 361.50 | 361.50 | 408,739 |
| Feb 27, 2025 | 383.90 | 385.85 | 375.25 | 378.60 | 378.60 | 181,338 |
| Feb 25, 2025 | 388.00 | 391.70 | 381.75 | 383.90 | 383.90 | 148,159 |
| Feb 24, 2025 | 397.95 | 397.95 | 386.30 | 387.45 | 387.45 | 151,729 |
| Feb 21, 2025 | 399.00 | 416.65 | 393.15 | 397.95 | 397.95 | 370,609 |
| Feb 20, 2025 | 393.00 | 406.05 | 392.15 | 396.45 | 396.45 | 327,390 |
| Feb 19, 2025 | 383.95 | 395.05 | 380.00 | 391.00 | 391.00 | 212,228 |
| Feb 18, 2025 | 393.00 | 393.25 | 380.10 | 381.85 | 381.85 | 187,939 |
| Feb 17, 2025 | 380.30 | 400.00 | 380.00 | 393.65 | 393.65 | 290,715 |
| Feb 14, 2025 | 402.80 | 406.05 | 380.05 | 386.95 | 386.95 | 346,391 |
| Feb 13, 2025 | 402.75 | 408.05 | 393.00 | 396.25 | 396.25 | 195,639 |
| Feb 12, 2025 | 399.00 | 409.00 | 383.15 | 403.65 | 403.65 | 346,620 |
| Feb 11, 2025 | 413.45 | 413.90 | 395.00 | 397.40 | 397.40 | 260,364 |
| Feb 10, 2025 | 419.00 | 421.00 | 405.00 | 411.80 | 411.80 | 253,244 |
| Feb 7, 2025 | 433.00 | 433.50 | 419.00 | 421.40 | 421.40 | 168,608 |
| Feb 6, 2025 | 427.50 | 434.45 | 426.65 | 430.20 | 430.20 | 164,725 |
| Feb 5, 2025 | 431.00 | 437.00 | 426.05 | 427.95 | 427.95 | 197,142 |
| Feb 4, 2025 | 431.80 | 436.05 | 425.80 | 430.45 | 430.45 | 236,297 |
| Feb 3, 2025 | 426.00 | 442.95 | 420.20 | 429.65 | 429.65 | 331,730 |
| Feb 1, 2025 | 428.00 | 448.45 | 425.10 | 430.60 | 430.60 | 456,108 |
| Jan 31, 2025 | 422.55 | 435.00 | 420.65 | 433.65 | 433.65 | 231,586 |
| Jan 30, 2025 | 413.00 | 426.00 | 410.75 | 422.55 | 422.55 | 229,159 |
| Jan 29, 2025 | 405.00 | 415.00 | 403.00 | 412.65 | 412.65 | 244,747 |
| Jan 28, 2025 | 408.05 | 412.20 | 388.85 | 401.90 | 401.90 | 508,691 |
| Jan 27, 2025 | 429.80 | 429.80 | 404.00 | 408.05 | 408.05 | 384,519 |
| Jan 24, 2025 | 437.80 | 438.50 | 424.20 | 431.60 | 431.60 | 384,922 |
| Jan 23, 2025 | 454.00 | 454.00 | 432.10 | 435.65 | 435.65 | 611,837 |
| Jan 22, 2025 | 445.00 | 461.70 | 421.85 | 450.60 | 450.60 | 1,383,065 |
| Jan 21, 2025 | 456.00 | 458.95 | 438.50 | 441.85 | 441.85 | 404,238 |
| Jan 20, 2025 | 436.00 | 463.50 | 432.10 | 456.40 | 456.40 | 598,649 |
| Jan 17, 2025 | 431.05 | 435.70 | 423.05 | 433.50 | 433.50 | 396,939 |
| Jan 16, 2025 | 438.00 | 439.90 | 431.40 | 436.85 | 436.85 | 166,380 |
| Jan 15, 2025 | 441.75 | 445.25 | 429.90 | 431.40 | 431.40 | 189,251 |
| Jan 14, 2025 | 429.00 | 440.60 | 426.60 | 437.30 | 437.30 | 215,610 |
| Jan 13, 2025 | 448.60 | 449.40 | 418.00 | 422.30 | 422.30 | 359,231 |
| Jan 10, 2025 | 460.00 | 460.00 | 443.05 | 449.85 | 449.85 | 246,194 |
| Jan 9, 2025 | 463.00 | 464.00 | 452.00 | 456.95 | 456.95 | 165,311 |
| Jan 8, 2025 | 467.05 | 469.40 | 456.50 | 459.10 | 459.10 | 255,146 |
| Jan 7, 2025 | 460.00 | 475.50 | 458.65 | 468.70 | 468.70 | 321,263 |
| Jan 6, 2025 | 480.05 | 484.25 | 452.00 | 456.40 | 456.40 | 436,703 |
| Jan 3, 2025 | 489.00 | 494.30 | 475.50 | 481.60 | 481.60 | 279,788 |
| Jan 2, 2025 | 486.95 | 493.95 | 479.55 | 485.80 | 485.80 | 282,834 |
| Jan 1, 2025 | 485.95 | 492.70 | 481.85 | 484.15 | 484.15 | 140,497 |
| Dec 31, 2024 | 482.00 | 485.50 | 473.05 | 484.55 | 484.55 | 179,438 |
| Dec 30, 2024 | 488.85 | 489.05 | 474.15 | 482.70 | 482.70 | 280,779 |
| Dec 27, 2024 | 475.00 | 478.00 | 469.90 | 475.75 | 475.75 | 136,573 |
| Dec 26, 2024 | 474.00 | 475.55 | 464.05 | 470.35 | 470.35 | 173,960 |
| Dec 24, 2024 | 478.00 | 478.00 | 470.00 | 473.05 | 473.05 | 105,588 |
| Dec 23, 2024 | 482.00 | 482.00 | 469.25 | 471.00 | 471.00 | 201,086 |
| Dec 20, 2024 | 490.50 | 492.40 | 470.05 | 474.60 | 474.60 | 273,879 |
| Dec 19, 2024 | 485.15 | 493.75 | 484.00 | 490.45 | 490.45 | 199,693 |
| Dec 18, 2024 | 492.00 | 498.75 | 490.90 | 495.45 | 495.45 | 257,311 |
| Dec 17, 2024 | 500.00 | 503.70 | 492.05 | 494.35 | 494.35 | 222,732 |
| Dec 16, 2024 | 490.30 | 508.40 | 490.30 | 500.35 | 500.35 | 472,615 |
| Dec 13, 2024 | 493.00 | 495.45 | 483.10 | 490.25 | 490.25 | 393,781 |
| Dec 12, 2024 | 505.00 | 506.80 | 495.10 | 497.95 | 497.95 | 275,922 |
| Dec 11, 2024 | 503.90 | 509.40 | 500.40 | 504.15 | 504.15 | 288,051 |
| Dec 10, 2024 | 516.00 | 516.65 | 498.00 | 503.35 | 503.35 | 527,835 |
| Dec 9, 2024 | 515.00 | 524.40 | 511.10 | 513.35 | 513.35 | 752,717 |
| Dec 6, 2024 | 511.80 | 516.55 | 495.00 | 510.65 | 510.65 | 1,396,705 |
| Dec 5, 2024 | 498.10 | 511.40 | 493.95 | 507.15 | 507.15 | 600,411 |
| Dec 4, 2024 | 501.50 | 503.35 | 491.50 | 496.90 | 496.90 | 446,222 |
| Dec 3, 2024 | 490.00 | 508.90 | 488.50 | 501.65 | 501.65 | 1,278,488 |
| Dec 2, 2024 | 487.85 | 493.15 | 481.55 | 484.70 | 484.70 | 224,847 |
| Nov 29, 2024 | 489.90 | 491.40 | 482.00 | 489.00 | 489.00 | 260,741 |
| Nov 28, 2024 | 490.10 | 501.25 | 486.45 | 488.40 | 488.40 | 332,860 |
| Nov 27, 2024 | 480.00 | 492.00 | 475.05 | 488.85 | 488.85 | 342,976 |
| Nov 26, 2024 | 473.80 | 479.45 | 468.05 | 478.65 | 478.65 | 259,569 |
| Nov 25, 2024 | 473.90 | 479.00 | 466.00 | 471.20 | 471.20 | 304,291 |
| Nov 22, 2024 | 455.25 | 469.15 | 453.85 | 463.05 | 463.05 | 315,192 |
| Nov 21, 2024 | 468.00 | 471.50 | 452.50 | 454.15 | 454.15 | 530,282 |
| Nov 19, 2024 | 476.00 | 487.00 | 466.00 | 467.45 | 467.45 | 263,320 |
| Nov 18, 2024 | 480.00 | 483.00 | 465.00 | 474.65 | 474.65 | 287,041 |
| Nov 14, 2024 | 481.45 | 489.85 | 475.10 | 477.75 | 477.75 | 254,229 |
| Nov 13, 2024 | 490.00 | 496.10 | 474.35 | 481.45 | 481.45 | 410,768 |
| Nov 12, 2024 | 496.95 | 502.65 | 489.25 | 492.50 | 492.50 | 212,061 |
| Nov 11, 2024 | 504.95 | 504.95 | 487.00 | 491.15 | 491.15 | 343,509 |
| Nov 8, 2024 | 517.30 | 519.00 | 497.00 | 500.70 | 500.70 | 344,166 |
| Nov 7, 2024 | 515.35 | 524.45 | 513.80 | 517.30 | 517.30 | 252,826 |
| Nov 6, 2024 | 518.30 | 525.50 | 511.20 | 515.30 | 515.30 | 581,347 |
| Nov 5, 2024 | 514.50 | 530.75 | 511.05 | 517.85 | 517.85 | 530,794 |
| Nov 4, 2024 | 534.00 | 534.00 | 509.00 | 516.70 | 516.70 | 505,965 |
| Nov 1, 2024 | 532.05 | 534.55 | 527.05 | 529.75 | 529.75 | 72,268 |
| Oct 31, 2024 | 525.00 | 533.00 | 520.10 | 527.05 | 527.05 | 366,049 |
| Oct 30, 2024 | 515.00 | 529.00 | 507.65 | 521.75 | 521.75 | 413,370 |
| Oct 29, 2024 | 510.05 | 527.40 | 501.80 | 509.95 | 509.95 | 575,380 |
| Oct 28, 2024 | 531.15 | 533.75 | 510.00 | 510.00 | 510.00 | 880,978 |
| Oct 25, 2024 | 536.85 | 548.10 | 536.85 | 536.85 | 536.85 | 1,365,913 |
| Oct 24, 2024 | 572.00 | 579.75 | 565.10 | 565.10 | 565.10 | 720,447 |
| Oct 23, 2024 | 630.00 | 640.00 | 594.80 | 594.80 | 594.80 | 1,325,838 |
| Oct 22, 2024 | 643.00 | 659.00 | 618.00 | 626.10 | 626.10 | 979,252 |
| Oct 21, 2024 | 630.05 | 647.80 | 615.45 | 641.15 | 641.15 | 516,997 |
| Oct 18, 2024 | 617.20 | 637.80 | 607.30 | 629.50 | 629.50 | 400,966 |
| Oct 17, 2024 | 638.50 | 640.15 | 621.55 | 625.30 | 625.30 | 230,705 |
| Oct 16, 2024 | 640.00 | 650.45 | 630.00 | 638.05 | 638.05 | 452,438 |
| Oct 15, 2024 | 618.00 | 646.00 | 615.00 | 638.15 | 638.15 | 650,683 |
| Oct 14, 2024 | 616.00 | 624.90 | 604.05 | 617.15 | 617.15 | 296,846 |
| Oct 11, 2024 | 627.40 | 631.05 | 610.00 | 616.20 | 616.20 | 322,456 |
| Oct 10, 2024 | 627.45 | 642.00 | 621.10 | 626.30 | 626.30 | 322,296 |
| Oct 9, 2024 | 600.05 | 626.65 | 600.05 | 625.85 | 625.85 | 708,860 |
| Oct 8, 2024 | 577.00 | 603.00 | 576.00 | 596.85 | 596.85 | 447,909 |
| Oct 7, 2024 | 607.00 | 620.80 | 577.30 | 582.65 | 582.65 | 801,270 |
| Oct 4, 2024 | 613.00 | 623.70 | 582.50 | 605.75 | 605.75 | 669,712 |
| Oct 3, 2024 | 624.10 | 637.95 | 611.05 | 613.15 | 613.15 | 615,446 |
| Oct 1, 2024 | 631.95 | 650.20 | 621.10 | 643.20 | 643.20 | 602,566 |
| Sep 30, 2024 | 640.25 | 654.00 | 627.50 | 631.25 | 631.25 | 943,923 |
| Sep 27, 2024 | 610.00 | 638.00 | 609.35 | 633.05 | 633.05 | 1,244,570 |
| Sep 26, 2024 | 618.00 | 619.70 | 601.20 | 608.45 | 608.45 | 302,300 |
| Sep 25, 2024 | 613.00 | 622.50 | 607.10 | 616.55 | 616.55 | 479,520 |
| Sep 24, 2024 | 617.80 | 622.00 | 605.25 | 612.90 | 612.90 | 620,030 |
| Sep 23, 2024 | 610.65 | 622.00 | 600.00 | 612.55 | 612.55 | 1,101,811 |
| Sep 20, 2024 | 575.00 | 598.65 | 574.45 | 598.65 | 598.65 | 1,468,298 |
| Sep 19, 2024 | 586.40 | 586.50 | 562.00 | 570.15 | 570.15 | 568,527 |
| Sep 18, 2024 | 580.00 | 588.85 | 569.85 | 578.65 | 578.65 | 507,991 |
| Sep 17, 2024 | 575.80 | 584.95 | 566.50 | 578.35 | 578.35 | 423,047 |
| Sep 16, 2024 | 566.10 | 577.25 | 565.55 | 567.80 | 567.80 | 505,854 |
| Sep 13, 2024 | 569.95 | 570.80 | 560.00 | 566.70 | 566.70 | 401,264 |
| Sep 12, 2024 | 573.15 | 578.05 | 559.35 | 568.15 | 568.15 | 331,960 |
| Sep 11, 2024 | 572.50 | 590.00 | 566.10 | 573.00 | 573.00 | 449,906 |
| Sep 10, 2024 | 555.25 | 579.60 | 555.20 | 573.60 | 573.60 | 679,844 |
| Sep 9, 2024 | 555.00 | 560.15 | 544.05 | 552.00 | 552.00 | 214,025 |
| Sep 6, 2024 | 575.30 | 578.10 | 552.25 | 559.55 | 559.55 | 321,826 |
| Sep 5, 2024 | 572.00 | 590.00 | 571.75 | 575.25 | 575.25 | 572,767 |
| Sep 4, 2024 | 555.00 | 573.70 | 553.30 | 569.05 | 569.05 | 403,193 |
| Sep 3, 2024 | 551.95 | 567.50 | 549.30 | 561.30 | 561.30 | 280,050 |
| Sep 2, 2024 | 563.95 | 567.30 | 551.00 | 551.95 | 551.95 | 233,961 |
| Aug 30, 2024 | 547.05 | 574.70 | 544.00 | 563.95 | 563.95 | 1,226,159 |
| Aug 29, 2024 | 557.00 | 560.95 | 545.00 | 548.30 | 548.30 | 225,714 |
| Aug 28, 2024 | 561.95 | 569.50 | 552.30 | 555.85 | 555.85 | 418,874 |
| Aug 27, 2024 | 543.00 | 559.00 | 542.50 | 557.30 | 557.30 | 430,652 |
| Aug 26, 2024 | 550.00 | 553.05 | 538.60 | 543.65 | 543.65 | 245,865 |
| Aug 23, 2024 | 545.95 | 556.00 | 544.05 | 547.85 | 547.85 | 291,276 |
| Aug 22, 2024 | 548.05 | 552.45 | 542.50 | 544.85 | 544.85 | 259,667 |
| Aug 21, 2024 | 551.05 | 557.55 | 543.90 | 547.40 | 547.40 | 334,678 |
| Aug 20, 2024 | 551.80 | 552.50 | 542.00 | 545.35 | 545.35 | 253,231 |
| Aug 19, 2024 | 553.00 | 563.00 | 545.60 | 550.85 | 550.85 | 421,202 |
| Aug 16, 2024 | 550.00 | 553.65 | 543.00 | 546.60 | 546.60 | 366,085 |
| Aug 14, 2024 | 545.00 | 553.60 | 536.10 | 549.30 | 549.30 | 404,097 |
| Aug 13, 2024 | 2.5 Dividend | |||||
| Aug 13, 2024 | 547.25 | 555.00 | 538.85 | 541.05 | 541.05 | 305,761 |
| Aug 12, 2024 | 536.45 | 554.95 | 536.35 | 550.65 | 548.15 | 296,237 |
| Aug 9, 2024 | 561.90 | 561.90 | 544.95 | 549.45 | 546.96 | 332,173 |
| Aug 8, 2024 | 548.95 | 568.50 | 542.00 | 557.15 | 554.62 | 795,568 |
| Aug 7, 2024 | 540.20 | 560.30 | 534.05 | 545.30 | 542.82 | 507,365 |
| Aug 6, 2024 | 540.00 | 548.95 | 526.40 | 533.65 | 531.23 | 677,526 |
| Aug 5, 2024 | 550.00 | 553.30 | 540.50 | 540.50 | 538.05 | 712,671 |
| Aug 2, 2024 | 570.00 | 576.00 | 562.00 | 568.95 | 566.37 | 477,532 |
| Aug 1, 2024 | 581.00 | 584.00 | 568.50 | 579.10 | 576.47 | 634,512 |
| Jul 31, 2024 | 580.00 | 588.85 | 574.25 | 578.00 | 575.38 | 517,378 |
| Jul 30, 2024 | 566.80 | 593.40 | 563.75 | 579.60 | 576.97 | 1,399,566 |
| Jul 29, 2024 | 571.95 | 578.95 | 563.00 | 565.15 | 562.58 | 653,500 |
| Jul 26, 2024 | 590.00 | 591.50 | 564.10 | 565.95 | 563.38 | 889,064 |
| Jul 25, 2024 | 588.00 | 598.30 | 576.65 | 585.00 | 582.34 | 1,776,462 |
| Jul 24, 2024 | 586.00 | 604.35 | 585.05 | 604.35 | 601.61 | 4,535,102 |
| Jul 23, 2024 | 554.00 | 575.60 | 520.80 | 575.60 | 572.99 | 2,750,429 |
| Jul 22, 2024 | 528.00 | 551.00 | 527.00 | 548.20 | 545.71 | 593,525 |
| Jul 19, 2024 | 536.40 | 539.40 | 528.00 | 531.00 | 528.59 | 361,224 |
| Jul 18, 2024 | 546.40 | 550.00 | 530.00 | 536.40 | 533.96 | 452,598 |
| Jul 16, 2024 | 542.00 | 565.70 | 542.00 | 545.75 | 543.27 | 610,025 |
| Jul 15, 2024 | 543.00 | 544.00 | 535.00 | 542.00 | 539.54 | 345,649 |
| Jul 12, 2024 | 549.60 | 553.00 | 538.05 | 539.35 | 536.90 | 399,283 |
| Jul 11, 2024 | 565.00 | 565.00 | 545.70 | 548.05 | 545.56 | 508,514 |
| Jul 10, 2024 | 557.00 | 570.00 | 530.05 | 554.55 | 552.03 | 1,669,461 |
| Jul 9, 2024 | 523.00 | 547.20 | 523.00 | 547.20 | 544.72 | 1,079,131 |
| Jul 8, 2024 | 537.00 | 539.50 | 518.70 | 521.15 | 518.78 | 1,143,279 |
| Jul 5, 2024 | 554.00 | 556.95 | 538.00 | 539.85 | 537.40 | 798,758 |
| Jul 4, 2024 | 559.55 | 565.00 | 552.00 | 554.35 | 551.83 | 545,569 |
| Jul 3, 2024 | 565.50 | 576.00 | 558.50 | 559.55 | 557.01 | 688,038 |
| Jul 2, 2024 | 562.00 | 576.10 | 555.60 | 562.55 | 560.00 | 769,031 |
| Jul 1, 2024 | 561.15 | 564.95 | 555.10 | 559.35 | 556.81 | 533,943 |
| Jun 28, 2024 | 568.00 | 572.00 | 560.05 | 561.15 | 558.60 | 471,204 |
| Jun 27, 2024 | 575.00 | 580.00 | 561.50 | 564.95 | 562.39 | 849,340 |
| Jun 26, 2024 | 592.00 | 595.70 | 575.05 | 576.65 | 574.03 | 1,398,629 |
| Jun 25, 2024 | 558.30 | 583.90 | 556.15 | 583.90 | 581.25 | 2,287,674 |
| Jun 24, 2024 | 564.75 | 566.80 | 552.25 | 556.10 | 553.58 | 630,067 |
| Jun 21, 2024 | 560.00 | 574.70 | 559.20 | 565.20 | 562.63 | 1,312,113 |
| Jun 20, 2024 | 573.95 | 578.55 | 556.00 | 559.15 | 556.61 | 1,626,510 |
| Jun 19, 2024 | 595.00 | 598.00 | 570.00 | 572.10 | 569.50 | 1,464,225 |
| Jun 18, 2024 | 581.00 | 606.05 | 564.00 | 591.50 | 588.81 | 6,492,934 |
| Jun 14, 2024 | 595.95 | 612.00 | 575.00 | 577.20 | 574.58 | 5,124,981 |
| Jun 13, 2024 | 601.00 | 622.00 | 595.95 | 595.95 | 593.24 | 8,067,410 |
| Jun 12, 2024 | 628.00 | 636.00 | 627.30 | 627.30 | 624.45 | 3,227,700 |
| Jun 11, 2024 | 704.00 | 704.45 | 660.30 | 660.30 | 657.30 | 3,676,236 |
| Jun 10, 2024 | 714.00 | 727.35 | 650.00 | 695.05 | 691.89 | 20,439,142 |
| Jun 7, 2024 | 635.95 | 661.25 | 607.15 | 661.25 | 658.25 | 9,189,783 |
| Jun 6, 2024 | 590.00 | 601.15 | 576.00 | 601.15 | 598.42 | 9,730,291 |
Related Tickers
TATACONSUM.NS Tata Consumer Products Limited
1,115.60
+0.33%
GRMOVER.NS GRM Overseas Limited
292.40
-0.10%
NESTLEIND.NS Nestlé India Limited
2,417.20
+0.66%
ZYDUSWELL.NS Zydus Wellness Limited
1,946.60
+3.02%
VADILALIND.NS Vadilal Industries Limited
5,447.00
-0.18%
AVANTIFEED.NS Avanti Feeds Limited
742.70
-1.41%
AWL.NS AWL Agri Business Limited
263.85
-0.53%
HMAAGRO.BO HMA Agro Industries Limited
36.42
+1.00%
BIKAJI.BO Bikaji Foods International Limited
756.30
-0.75%
MCLEODRUSS.NS McLeod Russel India Limited
35.23
+4.48%