Heritage Foods

HEFI
🏛️ india →
480.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 493.00 493.00 488.00 488.00 0.9K
09:20 487.10 491.85 487.10 491.60 3.6K
09:25 491.85 491.95 487.25 487.25 1.5K
09:30 486.65 486.90 485.50 486.05 1.7K
09:35 486.05 486.20 485.00 485.80 0.6K
09:40 485.80 487.20 485.80 486.20 0.9K
09:45 485.55 489.20 485.55 489.20 0.3K
09:50 489.50 491.15 488.85 491.00 2.0K
09:55 491.05 491.30 490.25 490.25 0.4K
10:00 489.85 489.85 488.85 488.85 0.5K
10:05 487.75 487.75 487.75 487.75 0.2K
10:10 488.10 488.85 488.10 488.60 0.5K
10:15 488.85 488.85 487.95 488.20 0.0K
10:20 488.00 488.00 488.00 488.00 0.0K
10:25 488.20 488.20 488.20 488.20 0.0K
10:30 488.05 488.05 487.85 487.85 0.5K
10:35 488.25 488.70 488.05 488.70 0.1K
10:45 490.10 490.10 490.10 490.10 0.0K
10:50 489.95 489.95 488.70 488.70 0.1K
10:55 487.85 488.25 487.85 488.25 0.1K
11:00 487.75 487.75 487.00 487.00 0.1K
11:05 486.85 486.85 486.85 486.85 0.2K
11:10 486.00 486.75 485.50 485.50 0.0K
11:15 484.75 484.75 484.75 484.75 0.2K
11:20 484.55 484.55 484.00 484.00 0.0K
11:25 485.05 485.05 485.05 485.05 0.0K
11:30 484.60 484.60 484.00 484.00 0.2K
11:35 483.90 484.45 483.90 484.45 0.0K
11:40 484.00 484.40 483.00 483.00 0.3K
11:45 483.85 483.85 483.85 483.85 0.0K
11:50 483.55 483.55 483.15 483.15 0.1K
11:55 483.75 483.75 483.35 483.35 0.1K
12:00 483.50 483.50 483.50 483.50 0.5K
12:10 483.50 483.50 483.50 483.50 0.0K
12:15 482.95 482.95 481.00 481.00 0.3K
12:20 481.00 481.15 481.00 481.15 0.1K
12:25 481.15 481.15 480.50 480.50 0.2K
12:30 480.25 480.25 479.05 479.05 0.6K
12:35 479.00 479.00 479.00 479.00 0.3K
12:40 478.40 480.10 478.40 480.10 0.4K
12:45 478.70 480.00 478.70 480.00 1.0K
12:50 479.70 479.70 479.70 479.70 0.1K
12:55 479.00 479.00 478.85 478.85 0.1K
13:00 479.00 479.00 479.00 479.00 0.0K
13:05 479.35 479.35 478.70 478.70 0.0K
13:10 478.70 478.70 477.75 478.00 0.4K
13:15 477.85 477.85 477.85 477.85 0.0K
13:20 478.00 478.10 477.50 477.80 0.6K
13:25 478.15 478.15 477.20 477.75 0.6K
13:30 477.35 477.35 475.85 476.45 0.7K
13:35 476.30 476.70 475.85 476.65 0.3K
13:40 477.80 479.30 477.80 478.60 0.6K
13:45 479.05 479.20 479.05 479.20 0.2K
13:50 477.25 477.25 477.25 477.25 0.0K
13:55 478.10 478.10 477.85 477.85 0.0K
14:00 477.30 477.80 477.25 477.80 0.1K
14:05 478.00 478.35 477.70 477.70 0.0K
14:10 477.80 477.80 477.05 477.80 0.1K
14:15 477.80 477.80 477.10 477.10 0.1K
14:20 477.00 477.45 477.00 477.45 0.2K
14:25 477.20 477.20 477.15 477.15 0.0K
14:30 477.95 478.40 477.45 478.40 0.2K
14:35 478.00 478.00 476.90 476.90 0.2K
14:40 477.80 480.00 477.80 480.00 0.2K
14:45 480.70 481.30 480.70 481.30 0.4K
14:50 481.30 481.85 481.05 481.05 0.1K
14:55 481.00 482.60 481.00 482.60 0.9K
15:00 482.65 484.80 482.65 484.80 0.3K
15:05 485.00 485.00 484.00 484.00 2.9K
15:10 485.30 485.70 485.25 485.25 0.0K
15:15 485.25 486.15 485.25 485.50 0.1K
15:20 486.15 486.70 485.25 486.70 0.3K
15:25 485.65 485.80 484.35 484.35 1.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 484.45 487.70 475.00 480.00 0.0M
2025-09-26 490.45 493.00 475.85 484.35 0.0M
2025-09-25 519.95 519.95 491.55 493.75 0.1M
2025-09-24 536.00 536.55 511.10 521.00 0.1M
2025-09-23 532.50 536.00 524.00 534.05 0.1M
2025-09-22 525.05 535.75 520.90 532.15 0.1M
2025-09-19 530.35 533.60 518.00 525.05 0.1M
2025-09-18 499.50 541.60 494.30 527.45 0.9M
2025-09-17 488.65 493.25 485.00 488.00 0.0M
2025-09-16 498.30 498.30 487.20 489.40 0.0M
2025-09-15 483.05 499.75 483.05 489.05 0.1M
2025-09-12 490.00 494.00 485.90 487.20 0.0M
2025-09-11 480.00 495.85 480.00 486.30 0.0M
2025-09-10 480.50 484.95 480.00 484.00 0.0M
2025-09-09 485.20 488.75 478.30 479.75 0.0M
2025-09-08 473.95 492.00 472.50 487.40 0.0M
2025-09-05 481.00 482.55 470.80 471.55 0.0M
2025-09-04 505.05 508.00 474.20 479.30 0.1M
2025-09-03 485.00 500.00 481.70 490.60 0.0M
2025-09-02 472.95 489.00 468.45 483.05 0.1M
2025-09-01 465.85 470.60 456.30 470.05 0.0M
2025-08-29 455.95 469.00 455.95 461.20 0.0M
2025-08-28 461.35 465.70 458.45 463.15 0.0M
2025-08-26 465.20 470.95 462.30 465.55 0.0M
2025-08-25 474.00 476.00 468.40 472.10 0.0M
2025-08-22 474.45 478.90 469.00 472.10 0.0M
2025-08-21 484.65 491.10 472.20 473.60 0.0M
2025-08-20 469.85 492.80 468.00 488.30 0.1M
2025-08-19 474.00 474.00 464.55 469.85 0.0M
2025-08-18 469.80 475.00 462.60 468.70 0.0M
2025-08-14 469.90 469.90 458.50 459.70 0.0M
2025-08-13 470.00 472.75 464.90 467.50 0.0M
2025-08-12 462.35 472.85 459.70 469.10 0.0M
2025-08-11 467.95 467.95 453.15 462.35 0.0M
2025-08-08 466.05 471.00 455.00 459.75 0.0M
2025-08-07 443.95 471.80 443.95 468.15 0.0M
2025-08-06 469.95 469.95 464.50 465.55 0.0M
2025-08-05 488.00 488.00 465.00 466.60 0.0M
2025-08-04 471.10 479.65 471.10 475.30 0.0M
2025-08-01 482.25 493.90 472.90 476.00 0.0M
2025-07-31 471.00 485.00 465.35 478.45 0.1M
2025-07-30 465.90 478.05 464.35 475.75 0.0M
2025-07-29 462.50 465.80 459.25 465.00 0.0M
2025-07-28 464.60 467.45 456.70 461.90 0.0M
2025-07-25 473.80 473.80 458.00 459.95 0.0M
2025-07-24 476.95 476.95 461.00 463.25 0.0M
2025-07-23 479.05 481.45 469.00 473.20 0.0M
2025-07-22 487.00 487.05 474.20 478.40 0.0M
2025-07-21 493.15 493.15 476.70 484.60 0.1M
2025-07-18 462.95 497.05 462.95 492.70 0.1M
2025-07-17 486.70 486.70 454.40 458.40 0.0M
2025-07-16 468.90 481.00 467.15 478.45 0.0M
2025-07-15 475.00 478.50 466.00 468.90 0.0M
2025-07-14 472.00 476.10 468.30 470.10 0.0M
2025-07-11 497.75 497.75 474.90 475.95 0.0M
2025-07-10 494.60 497.35 489.35 491.60 0.0M
2025-07-09 491.45 506.00 491.45 493.60 0.0M
2025-07-08 497.30 499.20 490.60 495.55 0.0M
2025-07-07 493.60 500.05 488.00 498.95 0.0M
2025-07-04 514.85 514.85 485.45 492.35 0.0M
2025-07-03 494.25 494.80 488.35 490.45 0.0M
2025-07-02 500.00 501.50 491.70 494.25 0.0M
2025-07-01 501.55 507.95 492.45 495.65 0.0M
2025-06-30 491.80 500.65 485.70 497.25 0.1M
2025-06-27 488.75 491.40 480.00 482.15 0.1M
2025-06-26 483.40 489.15 479.65 481.45 0.0M
2025-06-25 472.05 494.50 472.05 488.75 0.0M
2025-06-24 442.25 475.20 442.25 471.40 0.1M
2025-06-23 441.95 443.75 436.10 442.10 0.0M
2025-06-20 432.55 447.95 432.55 441.90 0.0M
2025-06-19 436.60 443.45 434.65 435.70 0.0M
2025-06-18 441.80 447.10 439.05 441.45 0.0M
2025-06-17 450.15 461.50 440.50 443.90 0.0M
2025-06-16 455.40 462.80 445.85 456.50 0.0M
2025-06-13 435.20 467.75 435.20 464.00 0.1M
2025-06-12 464.00 472.50 451.00 453.50 0.1M
2025-06-11 471.35 473.15 463.70 466.80 0.0M
2025-06-10 481.50 485.55 469.00 470.75 0.1M
2025-06-09 477.20 488.50 472.95 481.25 0.0M
2025-06-06 470.30 476.05 462.75 468.65 0.1M
2025-06-05 447.05 472.40 447.05 468.70 0.2M
2025-06-04 422.00 452.00 419.70 446.10 0.1M
2025-06-03 420.15 432.50 419.50 420.95 0.1M
2025-06-02 404.90 422.50 404.90 419.70 0.0M
2025-05-30 407.55 407.55 402.10 404.30 0.0M
2025-05-29 409.95 409.95 402.05 403.70 0.0M
2025-05-28 404.00 407.45 402.00 406.30 0.0M
2025-05-27 411.95 411.95 401.45 404.00 0.0M
2025-05-26 406.60 412.00 404.80 409.25 0.0M
2025-05-23 402.85 407.40 401.70 404.35 0.0M
2025-05-22 400.00 411.25 400.00 402.85 0.0M
2025-05-21 410.65 415.25 406.85 407.90 0.0M
2025-05-20 414.00 418.25 406.30 408.60 0.1M
2025-05-19 430.00 430.00 403.05 410.65 0.1M
2025-05-16 421.70 434.90 419.80 430.40 0.0M
2025-05-15 414.95 419.80 411.75 415.80 0.0M
2025-05-14 406.60 417.15 405.80 413.30 0.0M
2025-05-13 414.95 414.95 401.75 406.30 0.0M
2025-05-12 391.00 408.00 391.00 405.65 0.1M
2025-05-09 370.85 381.65 370.85 379.70 0.0M
2025-05-08 380.10 393.95 380.10 385.40 0.0M
2025-05-07 365.45 390.20 365.45 387.40 0.0M
2025-05-06 390.05 398.30 382.35 385.15 0.0M
2025-05-05 389.45 397.55 387.50 396.90 0.0M
2025-05-02 391.00 395.95 386.35 391.15 0.0M
2025-04-30 401.25 402.05 387.70 390.45 0.0M
2025-04-29 407.45 412.75 400.35 401.80 0.0M
2025-04-28 402.05 411.00 399.80 406.60 0.0M
2025-04-25 415.05 421.00 400.20 403.50 0.0M
2025-04-24 421.95 426.30 411.50 416.25 0.0M
2025-04-23 420.55 428.00 419.30 422.55 0.0M
2025-04-22 422.95 428.70 418.85 424.20 0.0M
2025-04-21 433.90 433.90 421.00 423.35 0.0M
2025-04-17 416.05 424.00 413.50 421.55 0.0M
2025-04-16 416.05 420.00 412.15 416.00 0.0M
2025-04-15 414.35 418.40 405.50 416.60 0.0M
2025-04-11 400.00 406.10 399.15 402.75 0.0M
2025-04-09 392.95 399.85 390.00 395.95 0.0M
2025-04-08 394.60 400.20 393.35 399.85 0.0M
2025-04-07 372.70 394.45 358.20 389.55 0.0M
2025-04-04 414.35 414.35 394.40 396.75 0.0M
2025-04-03 395.60 416.00 395.60 413.20 0.0M
2025-04-02 399.95 408.00 387.35 405.80 0.0M
2025-04-01 396.00 397.55 386.00 394.45 0.0M
2025-03-28 400.05 402.05 382.55 385.20 0.0M
2025-03-27 390.55 399.50 387.45 397.15 0.1M
2025-03-26 403.75 403.75 390.00 392.35 0.0M
2025-03-25 408.05 410.40 393.60 395.40 0.0M
2025-03-24 405.05 415.85 405.05 407.15 0.0M
2025-03-21 402.30 408.10 401.50 405.85 0.1M
2025-03-20 395.30 411.00 390.35 404.25 0.1M
2025-03-19 383.65 394.30 383.65 390.85 0.0M
2025-03-18 376.95 384.80 373.20 383.65 0.0M
2025-03-17 379.45 381.00 368.00 368.90 0.1M
2025-03-13 385.95 385.95 371.35 373.45 0.0M
2025-03-12 385.95 389.15 377.00 378.45 0.1M
2025-03-11 370.05 379.50 367.70 378.45 0.1M
2025-03-10 395.95 396.70 374.00 376.30 0.0M
2025-03-07 394.90 398.45 392.45 394.05 0.0M
2025-03-06 380.05 395.75 380.05 392.95 0.0M
2025-03-05 373.40 385.80 373.40 384.15 0.0M
2025-03-04 383.95 383.95 372.00 378.85 0.0M
2025-03-03 364.40 389.00 355.55 384.85 0.1M
2025-02-28 380.00 380.00 359.40 361.50 0.1M
2025-02-27 387.45 387.45 375.15 378.90 0.0M
2025-02-25 388.95 391.55 382.50 383.65 0.0M
2025-02-24 399.95 399.95 386.80 387.70 0.0M
2025-02-21 396.05 415.10 394.80 397.80 0.0M
2025-02-20 391.25 406.00 391.25 396.05 0.0M
2025-02-19 380.05 395.00 380.00 391.45 0.0M
2025-02-18 385.80 393.55 380.40 382.70 0.0M
2025-02-17 386.55 399.60 381.20 392.15 0.0M
2025-02-14 403.85 405.95 380.20 386.55 0.1M
2025-02-13 403.65 408.00 394.45 396.35 0.0M
2025-02-12 402.95 408.15 382.90 403.65 0.1M
2025-02-11 411.05 415.55 395.90 397.60 0.0M
2025-02-10 413.00 419.90 405.50 411.55 0.0M
2025-02-07 428.10 433.00 419.40 420.95 0.0M
2025-02-06 433.95 434.35 426.30 430.05 0.0M
2025-02-05 430.60 436.70 426.90 428.30 0.0M
2025-02-04 434.10 435.45 426.05 430.20 0.0M
2025-02-03 425.05 442.65 421.70 430.80 0.0M
2025-02-01 439.70 448.85 427.15 430.00 0.1M
2025-01-31 418.05 435.30 418.05 434.30 0.0M
2025-01-30 415.00 426.00 410.75 422.35 0.0M
2025-01-29 409.35 415.00 403.50 413.20 0.0M
2025-01-28 408.40 416.35 388.60 401.50 0.1M
2025-01-27 424.20 430.90 405.00 408.40 0.0M
2025-01-24 444.25 444.25 424.00 431.00 0.1M
2025-01-23 452.25 454.00 433.00 435.80 0.1M
2025-01-22 440.15 461.35 422.80 451.10 0.1M
2025-01-21 456.40 458.10 438.95 442.45 0.0M
2025-01-20 433.40 463.00 433.00 456.15 0.1M
2025-01-17 438.85 438.85 423.50 433.80 0.0M
2025-01-16 440.95 440.95 431.80 436.35 0.0M
2025-01-15 446.05 446.05 430.05 431.20 0.0M
2025-01-14 429.95 441.00 427.75 436.95 0.0M
2025-01-13 450.85 450.85 418.35 421.50 0.1M
2025-01-10 464.90 464.90 444.80 450.80 0.0M
2025-01-09 468.20 468.20 452.20 456.55 0.0M
2025-01-08 475.00 475.00 456.10 459.45 0.0M
2025-01-07 467.85 474.75 458.60 468.55 0.0M
2025-01-06 485.35 485.35 455.00 455.75 0.0M
2025-01-03 494.90 494.90 476.95 481.30 0.0M
2025-01-02 485.05 494.30 480.50 485.95 0.0M
2025-01-01 485.05 492.00 481.55 484.35 0.0M