Price Data Selection & Download
Heritage Foods Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5740 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see HERITGFOOD screener.
Share Price All Time High
₹727.35
June 10, 2024
NSE Exchange
Share Price All Time Low
₹4.80
January 28, 2003
NSE Exchange
Highest Volume Trading Day
20,439,142
June 10, 2024 • ₹695.05
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
HERITGFOOD daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹329.45 | ₹330.20 | ₹318.35 | ₹320.80 | 188,553 |
| 2026-05-27 | ₹336.85 | ₹336.85 | ₹324.55 | ₹328.10 | 508,712 |
| 2026-05-26 | ₹333.00 | ₹336.25 | ₹328.35 | ₹335.45 | 276,902 |
| 2026-05-25 | ₹327.90 | ₹334.80 | ₹327.90 | ₹332.10 | 122,186 |
| 2026-05-22 | ₹327.00 | ₹328.90 | ₹325.05 | ₹326.60 | 145,995 |
| 2026-05-21 | ₹328.30 | ₹333.15 | ₹326.05 | ₹326.65 | 161,470 |
| 2026-05-20 | ₹324.85 | ₹329.00 | ₹322.40 | ₹328.45 | 141,348 |
| 2026-05-19 | ₹328.00 | ₹332.00 | ₹324.65 | ₹327.30 | 123,416 |
| 2026-05-18 | ₹329.45 | ₹330.00 | ₹320.05 | ₹325.00 | 231,748 |
| 2026-05-15 | ₹336.00 | ₹337.95 | ₹329.50 | ₹330.45 | 156,426 |
| 2026-05-14 | ₹338.15 | ₹341.05 | ₹326.95 | ₹335.35 | 405,633 |
| 2026-05-13 | ₹350.80 | ₹350.80 | ₹332.35 | ₹334.35 | 487,718 |
| 2026-05-12 | ₹351.00 | ₹357.85 | ₹345.00 | ₹350.80 | 1,322,117 |
| 2026-05-11 | ₹363.00 | ₹381.20 | ₹359.35 | ₹378.30 | 1,275,152 |
| 2026-05-08 | ₹361.05 | ₹365.20 | ₹359.00 | ₹362.60 | 186,399 |
| 2026-05-07 | ₹359.75 | ₹366.25 | ₹359.75 | ₹364.75 | 205,804 |
| 2026-05-06 | ₹359.50 | ₹361.85 | ₹354.00 | ₹359.85 | 209,448 |
| 2026-05-05 | ₹357.95 | ₹360.95 | ₹353.50 | ₹355.35 | 206,919 |
| 2026-05-04 | ₹367.70 | ₹367.70 | ₹359.35 | ₹362.00 | 193,607 |
| 2026-04-30 | ₹362.55 | ₹362.55 | ₹354.05 | ₹358.15 | 184,914 |
| 2026-04-29 | ₹366.95 | ₹370.25 | ₹363.50 | ₹364.10 | 246,306 |
| 2026-04-28 | ₹363.30 | ₹368.00 | ₹362.75 | ₹364.70 | 211,755 |
| 2026-04-27 | ₹355.25 | ₹368.40 | ₹354.00 | ₹360.20 | 369,893 |
| 2026-04-24 | ₹362.00 | ₹364.10 | ₹352.10 | ₹355.25 | 210,816 |
| 2026-04-23 | ₹366.45 | ₹367.35 | ₹360.20 | ₹361.45 | 159,363 |
| 2026-04-22 | ₹362.15 | ₹369.10 | ₹359.60 | ₹366.80 | 314,160 |
| 2026-04-21 | ₹356.75 | ₹373.85 | ₹355.00 | ₹361.35 | 477,526 |
| 2026-04-20 | ₹360.50 | ₹364.60 | ₹352.35 | ₹355.30 | 271,310 |
| 2026-04-17 | ₹356.40 | ₹365.00 | ₹355.00 | ₹359.75 | 271,386 |
| 2026-04-16 | ₹362.00 | ₹364.00 | ₹353.05 | ₹355.40 | 249,396 |
| 2026-04-15 | ₹340.00 | ₹362.00 | ₹340.00 | ₹356.85 | 587,306 |
| 2026-04-13 | ₹331.00 | ₹337.15 | ₹325.10 | ₹335.90 | 265,616 |
| 2026-04-10 | ₹323.80 | ₹342.00 | ₹323.80 | ₹338.00 | 512,460 |
| 2026-04-09 | ₹323.30 | ₹332.00 | ₹321.85 | ₹323.80 | 278,210 |
| 2026-04-08 | ₹326.60 | ₹330.80 | ₹321.40 | ₹327.00 | 341,216 |
| 2026-04-07 | ₹309.15 | ₹316.75 | ₹308.20 | ₹314.60 | 149,576 |
| 2026-04-06 | ₹311.25 | ₹314.40 | ₹304.70 | ₹312.85 | 254,144 |
| 2026-04-02 | ₹305.00 | ₹313.50 | ₹299.35 | ₹311.95 | 250,048 |
| 2026-04-01 | ₹300.00 | ₹312.50 | ₹300.00 | ₹307.70 | 260,855 |
| 2026-03-30 | ₹304.30 | ₹304.35 | ₹292.55 | ₹293.95 | 365,459 |
| 2026-03-27 | ₹313.45 | ₹314.45 | ₹302.60 | ₹304.30 | 421,155 |
| 2026-03-25 | ₹311.20 | ₹320.40 | ₹309.50 | ₹313.45 | 521,725 |
| 2026-03-24 | ₹307.00 | ₹312.00 | ₹302.30 | ₹308.85 | 210,293 |
| 2026-03-23 | ₹307.00 | ₹308.70 | ₹300.45 | ₹301.10 | 286,510 |
| 2026-03-20 | ₹313.00 | ₹316.95 | ₹308.00 | ₹309.45 | 170,467 |
| 2026-03-19 | ₹315.80 | ₹317.65 | ₹310.10 | ₹311.40 | 186,396 |
| 2026-03-18 | ₹312.00 | ₹323.00 | ₹312.00 | ₹320.20 | 319,887 |
| 2026-03-17 | ₹308.90 | ₹314.25 | ₹306.80 | ₹311.60 | 236,873 |
| 2026-03-16 | ₹306.95 | ₹312.45 | ₹304.60 | ₹308.80 | 296,453 |
| 2026-03-13 | ₹323.90 | ₹323.90 | ₹300.05 | ₹306.35 | 522,844 |
| 2026-03-12 | ₹309.25 | ₹324.00 | ₹301.05 | ₹322.10 | 895,877 |
| 2026-03-11 | ₹306.15 | ₹324.85 | ₹304.45 | ₹309.25 | 582,764 |
| 2026-03-10 | ₹303.95 | ₹311.55 | ₹300.00 | ₹307.60 | 251,828 |
| 2026-03-09 | ₹300.90 | ₹300.90 | ₹294.40 | ₹297.95 | 342,704 |
| 2026-03-06 | ₹310.00 | ₹314.80 | ₹305.00 | ₹306.30 | 239,690 |
| 2026-03-05 | ₹307.20 | ₹318.40 | ₹304.35 | ₹309.95 | 358,733 |
| 2026-03-04 | ₹305.80 | ₹314.50 | ₹302.55 | ₹307.10 | 360,549 |
| 2026-03-02 | ₹300.90 | ₹316.80 | ₹300.90 | ₹311.55 | 448,662 |
| 2026-02-27 | ₹327.30 | ₹327.30 | ₹316.00 | ₹318.35 | 1,005,917 |
| 2026-02-26 | ₹326.20 | ₹329.95 | ₹322.00 | ₹325.80 | 309,084 |
| 2026-02-25 | ₹331.75 | ₹333.90 | ₹319.95 | ₹324.65 | 653,955 |
| 2026-02-24 | ₹336.85 | ₹336.85 | ₹325.00 | ₹328.45 | 409,426 |
| 2026-02-23 | ₹343.95 | ₹346.90 | ₹336.05 | ₹336.85 | 222,125 |
| 2026-02-20 | ₹344.60 | ₹344.65 | ₹337.50 | ₹340.75 | 345,649 |
| 2026-02-19 | ₹354.35 | ₹355.00 | ₹341.00 | ₹344.10 | 252,087 |
| 2026-02-18 | ₹354.00 | ₹356.50 | ₹348.20 | ₹354.35 | 193,962 |
| 2026-02-17 | ₹351.85 | ₹356.75 | ₹348.00 | ₹353.05 | 167,625 |
| 2026-02-16 | ₹355.70 | ₹357.00 | ₹348.70 | ₹350.10 | 281,156 |
| 2026-02-13 | ₹362.00 | ₹362.75 | ₹354.05 | ₹355.65 | 253,197 |
| 2026-02-12 | ₹370.90 | ₹370.95 | ₹362.05 | ₹364.80 | 230,381 |
| 2026-02-11 | ₹371.10 | ₹374.00 | ₹365.25 | ₹369.00 | 363,679 |
| 2026-02-10 | ₹380.00 | ₹382.00 | ₹368.75 | ₹371.10 | 716,250 |
| 2026-02-09 | ₹365.05 | ₹382.90 | ₹364.95 | ₹377.70 | 736,057 |
| 2026-02-06 | ₹376.40 | ₹376.40 | ₹362.00 | ₹364.10 | 326,644 |
| 2026-02-05 | ₹380.55 | ₹381.05 | ₹370.00 | ₹376.40 | 300,611 |
| 2026-02-04 | ₹347.00 | ₹387.95 | ₹343.30 | ₹381.85 | 948,138 |
| 2026-02-03 | ₹360.00 | ₹360.00 | ₹339.70 | ₹348.05 | 630,631 |
| 2026-02-02 | ₹353.25 | ₹354.35 | ₹341.50 | ₹342.60 | 311,642 |
| 2026-02-01 | ₹359.10 | ₹367.00 | ₹351.30 | ₹353.25 | 268,147 |
| 2026-01-30 | ₹363.00 | ₹364.00 | ₹351.05 | ₹359.10 | 645,769 |
| 2026-01-29 | ₹368.00 | ₹374.00 | ₹358.20 | ₹362.75 | 1,786,645 |
| 2026-01-28 | ₹401.55 | ₹404.00 | ₹394.00 | ₹396.65 | 410,354 |
| 2026-01-27 | ₹396.55 | ₹405.05 | ₹392.00 | ₹399.25 | 175,869 |
| 2026-01-23 | ₹414.20 | ₹414.55 | ₹392.60 | ₹398.55 | 133,374 |
| 2026-01-22 | ₹407.75 | ₹421.05 | ₹407.75 | ₹413.80 | 134,822 |
| 2026-01-21 | ₹414.00 | ₹418.95 | ₹405.75 | ₹410.45 | 231,927 |
| 2026-01-20 | ₹437.10 | ₹437.80 | ₹413.10 | ₹418.95 | 312,525 |
| 2026-01-19 | ₹439.00 | ₹443.05 | ₹433.10 | ₹439.90 | 197,186 |
| 2026-01-16 | ₹442.20 | ₹447.60 | ₹440.00 | ₹443.50 | 169,045 |
| 2026-01-14 | ₹442.10 | ₹446.25 | ₹440.85 | ₹443.05 | 91,317 |
| 2026-01-13 | ₹440.40 | ₹446.40 | ₹439.00 | ₹444.00 | 109,973 |
| 2026-01-12 | ₹441.35 | ₹446.40 | ₹435.65 | ₹440.55 | 215,873 |
| 2026-01-09 | ₹462.00 | ₹463.20 | ₹444.00 | ₹445.65 | 238,743 |
| 2026-01-08 | ₹455.00 | ₹468.05 | ₹453.40 | ₹465.10 | 280,529 |
| 2026-01-07 | ₹460.30 | ₹465.00 | ₹457.00 | ₹459.35 | 116,548 |
| 2026-01-06 | ₹463.30 | ₹466.90 | ₹455.00 | ₹463.15 | 224,058 |
| 2026-01-05 | ₹460.00 | ₹466.00 | ₹454.85 | ₹463.30 | 150,956 |
| 2026-01-02 | ₹452.40 | ₹467.10 | ₹451.00 | ₹465.10 | 164,120 |
| 2026-01-01 | ₹460.30 | ₹461.35 | ₹450.10 | ₹452.00 | 90,963 |
Heritage Foods Share Price Performance Analysis (Jan 2003 - May 2026)
HERITGFOOD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-29.03%
₹452.00 → ₹320.80
Year to Date
Price Volatility
12.60%
Low Volatility
Year to Date
Average Daily Volume
345,875
Year to Date Average
NSE Exchange
Heritage Foods Share Price History – Frequently Asked Questions
Common questions about HERITGFOOD historical data and records. Explore HERITGFOOD investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Heritage Foods (HERITGFOOD)?
The all-time high share price of Heritage Foods was ₹727.35 recorded on June 10, 2024 on the NSE exchange.
What is the all-time low share price of Heritage Foods (HERITGFOOD)?
The all-time low share price of Heritage Foods was ₹4.8 recorded on January 28, 2003 on the NSE exchange.
How can I download HERITGFOOD historical share price data?
You can download Heritage Foods historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HERITGFOOD shares?
The highest trading volume day for Heritage Foods was 20,439,142 shares traded on June 10, 2024 on the NSE exchange, with share price at ₹695.05.