Heritage Foods

HEFI
🏛️ india →
482.75
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 303.70 307.00 299.65 303.70 0.1M
2023-12-28 302.75 307.80 301.00 303.70 0.1M
2023-12-27 310.95 314.60 298.00 300.55 0.2M
2023-12-26 272.20 305.95 272.20 303.20 0.3M
2023-12-22 267.60 277.50 267.60 270.40 0.1M
2023-12-21 246.25 269.90 246.25 265.95 0.2M
2023-12-20 258.25 269.00 243.90 248.30 0.4M
2023-12-19 243.40 248.50 240.10 247.50 0.0M
2023-12-18 233.15 244.30 233.15 239.00 0.0M
2023-12-15 237.50 240.00 236.00 236.40 0.0M
2023-12-14 236.05 241.15 236.05 237.15 0.0M
2023-12-13 238.45 238.75 235.50 235.95 0.0M
2023-12-12 242.80 243.50 236.75 237.10 0.0M
2023-12-11 235.10 239.70 233.80 238.75 0.0M
2023-12-08 239.45 239.45 232.50 234.65 0.0M
2023-12-07 240.95 240.95 233.25 234.80 0.0M
2023-12-06 236.05 240.25 236.05 237.45 0.0M
2023-12-05 242.00 243.45 237.00 238.85 0.0M
2023-12-04 237.90 244.25 237.90 241.05 0.0M
2023-12-01 240.90 243.90 235.25 238.25 0.0M
2023-11-30 248.15 248.15 237.60 238.10 0.0M
2023-11-29 241.50 245.65 241.50 244.10 0.0M
2023-11-28 240.00 242.90 239.00 241.90 0.0M
2023-11-24 248.30 248.30 239.40 240.65 0.0M
2023-11-23 246.95 247.80 242.45 243.95 0.0M
2023-11-22 242.50 245.50 234.50 243.70 0.0M
2023-11-21 245.00 245.70 239.55 240.20 0.0M
2023-11-20 239.05 245.20 239.05 241.25 0.1M
2023-11-17 231.05 241.40 231.05 238.85 0.0M
2023-11-16 237.00 237.00 231.70 235.60 0.0M
2023-11-15 241.45 241.45 234.45 235.95 0.0M
2023-11-13 233.00 239.70 228.00 238.35 0.0M
2023-11-12 228.70 231.75 227.80 230.85 0.0M
2023-11-10 231.00 231.00 225.75 229.25 0.0M
2023-11-09 226.20 228.60 223.75 226.35 0.0M
2023-11-08 226.05 228.15 225.00 225.50 0.0M
2023-11-07 226.05 228.90 224.95 227.15 0.0M
2023-11-06 228.60 229.55 224.25 225.60 0.0M
2023-11-03 220.30 229.00 220.30 226.85 0.0M
2023-11-02 222.45 224.10 219.30 221.30 0.0M
2023-11-01 225.00 227.10 218.15 220.35 0.0M
2023-10-31 217.95 230.75 216.30 224.75 0.0M
2023-10-30 223.00 224.50 215.30 215.95 0.0M
2023-10-27 214.85 225.00 214.85 222.85 0.1M
2023-10-26 217.70 217.70 209.45 212.20 0.0M
2023-10-25 221.00 224.35 214.30 216.00 0.0M
2023-10-23 241.30 241.30 215.10 217.15 0.1M
2023-10-20 245.45 247.00 235.25 236.55 0.0M
2023-10-19 254.00 254.05 241.00 241.50 0.0M
2023-10-18 257.20 258.20 243.60 250.75 0.1M
2023-10-17 249.95 262.00 243.05 254.90 0.1M
2023-10-16 239.30 247.65 239.30 244.55 0.1M
2023-10-13 235.65 240.05 230.00 239.30 0.0M
2023-10-12 237.10 238.40 233.40 233.95 0.0M
2023-10-11 235.75 239.15 227.55 236.95 0.1M
2023-10-10 234.90 234.90 227.35 230.20 0.1M
2023-10-09 224.15 234.00 224.15 228.60 0.0M
2023-10-06 230.05 233.55 230.05 230.85 0.0M
2023-10-05 231.85 233.00 228.60 230.00 0.0M
2023-10-04 229.20 232.50 226.90 228.45 0.0M
2023-10-03 228.10 233.00 227.80 229.20 0.0M
2023-09-29 230.05 233.65 230.00 231.45 0.0M
2023-09-28 236.90 236.90 231.10 231.95 0.1M
2023-09-27 235.05 238.30 231.20 232.25 0.0M
2023-09-26 234.45 237.55 232.70 236.05 0.0M
2023-09-25 237.90 237.90 229.65 233.75 0.0M
2023-09-22 235.05 237.70 231.00 235.00 0.0M
2023-09-21 236.05 241.00 233.85 235.25 0.0M
2023-09-20 243.60 244.55 237.40 238.00 0.1M
2023-09-18 239.85 244.20 237.10 243.30 0.0M
2023-09-15 237.25 242.00 235.50 237.75 0.1M
2023-09-14 237.95 241.30 235.40 237.10 0.0M
2023-09-13 219.00 237.85 216.55 235.55 0.2M
2023-09-12 252.10 255.75 219.05 224.30 0.1M
2023-09-11 256.05 263.75 252.35 253.10 0.2M
2023-09-08 258.00 279.20 258.00 271.95 0.1M
2023-09-07 253.40 258.00 251.30 256.40 0.0M
2023-09-06 252.20 256.15 250.35 252.65 0.0M
2023-09-05 258.25 258.80 250.80 254.05 0.0M
2023-09-04 255.40 264.95 253.00 256.25 0.0M
2023-09-01 257.85 257.85 250.55 255.80 0.0M
2023-08-31 254.95 258.00 247.95 250.30 0.0M
2023-08-30 254.40 254.75 250.00 251.10 0.0M
2023-08-29 252.65 255.35 249.80 251.20 0.0M
2023-08-28 251.20 258.70 250.00 250.25 0.0M
2023-08-25 245.05 254.45 238.05 248.50 0.1M
2023-08-24 250.05 255.20 245.95 247.70 0.0M
2023-08-23 254.65 255.25 250.05 252.00 0.0M
2023-08-22 249.65 260.80 249.65 252.60 0.0M
2023-08-21 253.90 257.95 248.35 249.75 0.0M
2023-08-18 250.00 253.85 243.70 252.65 0.0M
2023-08-17 252.00 255.75 248.50 249.05 0.0M
2023-08-16 243.55 256.55 243.55 252.40 0.0M
2023-08-14 249.00 249.00 243.00 247.95 0.0M
2023-08-11 249.50 251.35 243.90 250.65 0.0M
2023-08-10 244.25 252.00 244.25 249.50 0.0M
2023-08-09 248.90 252.60 247.30 248.80 0.0M
2023-08-08 240.50 252.00 240.50 247.00 0.0M
2023-08-07 252.00 254.00 242.25 243.50 0.0M
2023-08-04 250.80 255.30 248.45 252.80 0.0M
2023-08-03 252.00 254.45 245.15 246.20 0.0M
2023-08-02 253.15 256.00 239.00 247.60 0.0M
2023-08-01 245.05 255.85 245.05 252.50 0.0M
2023-07-31 260.15 279.30 242.40 246.50 0.1M
2023-07-28 268.00 272.20 261.85 264.85 0.0M
2023-07-27 277.80 277.80 270.55 272.55 0.0M
2023-07-26 265.70 277.70 265.00 274.65 0.0M
2023-07-25 277.50 277.50 263.30 265.35 0.0M
2023-07-24 267.05 287.20 267.05 279.95 0.1M
2023-07-21 247.00 270.00 244.65 267.90 0.1M
2023-07-20 237.05 249.95 237.05 246.75 0.1M
2023-07-19 242.45 243.20 234.40 237.65 0.0M
2023-07-18 222.30 244.55 221.95 239.50 0.1M
2023-07-17 222.95 223.80 220.20 222.40 0.0M
2023-07-14 218.00 224.50 217.75 222.05 0.0M
2023-07-13 220.15 222.00 216.00 217.00 0.0M
2023-07-12 220.00 222.65 216.55 218.85 0.0M
2023-07-11 224.00 227.95 219.45 220.85 0.0M
2023-07-10 216.90 227.00 212.60 224.80 0.0M
2023-07-07 218.25 219.40 215.00 216.90 0.0M
2023-07-06 215.00 221.40 215.00 219.15 0.0M
2023-07-05 216.55 220.50 214.50 215.75 0.0M
2023-07-04 216.55 218.15 214.50 216.50 0.0M
2023-07-03 210.10 219.65 209.80 215.05 0.0M
2023-06-30 212.50 212.95 209.50 210.20 0.0M
2023-06-28 208.05 213.20 208.05 211.40 0.0M
2023-06-27 213.30 214.45 208.60 209.80 0.0M
2023-06-26 212.95 215.75 207.20 212.45 0.0M
2023-06-23 213.55 214.00 209.40 213.80 0.0M
2023-06-22 214.95 218.70 210.30 211.20 0.0M
2023-06-21 214.65 216.55 213.05 213.45 0.0M
2023-06-20 209.90 215.20 209.90 214.65 0.0M
2023-06-19 213.35 214.95 210.25 211.35 0.0M
2023-06-16 213.70 216.40 211.65 212.55 0.0M
2023-06-15 220.00 220.35 209.00 211.90 0.0M
2023-06-14 221.95 222.50 217.60 218.95 0.0M
2023-06-13 211.70 220.50 211.70 219.20 0.0M
2023-06-12 210.80 216.75 210.30 211.30 0.0M
2023-06-09 208.95 213.95 208.25 210.90 0.0M
2023-06-08 213.15 214.50 207.05 208.35 0.0M
2023-06-07 211.95 214.75 208.25 212.35 0.1M
2023-06-06 201.75 209.50 201.75 207.55 0.0M
2023-06-05 209.00 212.00 203.05 203.75 0.0M
2023-06-02 210.00 211.00 206.70 207.90 0.0M
2023-06-01 217.00 217.00 208.10 209.25 0.0M
2023-05-31 219.00 219.00 213.25 216.20 0.1M
2023-05-30 205.00 217.50 203.25 213.05 0.0M
2023-05-29 201.00 214.95 201.00 204.05 0.0M
2023-05-26 207.05 215.00 194.80 200.20 0.1M
2023-05-25 190.45 205.95 189.40 200.40 0.1M
2023-05-24 185.10 195.90 185.10 189.70 0.0M
2023-05-23 194.10 196.85 190.90 192.40 0.0M
2023-05-22 192.40 198.95 190.30 193.10 0.0M
2023-05-19 194.05 199.05 191.60 198.10 0.0M
2023-05-18 194.90 199.45 191.05 192.90 0.0M
2023-05-17 190.35 197.70 189.20 195.10 0.0M
2023-05-16 192.35 192.35 188.00 191.40 0.0M
2023-05-15 190.95 192.20 187.00 190.90 0.0M
2023-05-12 184.05 192.30 183.75 188.75 0.0M
2023-05-11 186.65 186.65 180.05 184.45 0.0M
2023-05-10 186.20 186.20 181.45 183.00 0.0M
2023-05-09 180.75 188.85 177.55 185.70 0.0M
2023-05-08 176.55 179.85 170.35 176.15 0.0M
2023-05-05 171.00 173.30 168.00 170.35 0.0M
2023-05-04 172.80 173.90 168.60 170.75 0.0M
2023-05-03 168.80 173.05 168.80 171.95 0.0M
2023-05-02 170.00 171.95 168.35 169.90 0.0M
2023-04-28 165.00 170.00 165.00 168.85 0.0M
2023-04-27 166.55 168.05 165.60 166.10 0.0M
2023-04-26 166.00 168.60 165.80 166.65 0.0M
2023-04-25 169.70 170.95 166.30 167.25 0.0M
2023-04-24 171.95 172.20 167.25 169.00 0.0M
2023-04-21 171.90 176.20 167.75 170.15 0.0M
2023-04-20 167.95 170.70 167.80 168.30 0.0M
2023-04-19 172.65 172.65 166.75 168.05 0.0M
2023-04-18 168.05 169.70 166.00 168.20 0.0M
2023-04-17 163.05 171.90 163.05 167.45 0.0M
2023-04-13 166.45 167.05 163.45 165.80 0.0M
2023-04-12 168.45 170.50 166.00 166.45 0.0M
2023-04-11 165.55 168.30 162.55 166.70 0.0M
2023-04-10 173.90 173.90 165.00 165.30 0.0M
2023-04-06 167.10 175.50 163.00 174.75 0.0M
2023-04-05 157.65 175.40 155.80 169.05 0.1M
2023-04-03 144.05 157.95 144.05 155.95 0.0M
2023-03-31 148.00 149.50 142.60 144.45 0.0M
2023-03-29 149.80 151.05 147.00 147.40 0.0M
2023-03-28 147.00 148.50 146.75 147.25 0.0M
2023-03-27 145.15 151.05 145.15 147.20 0.0M
2023-03-24 143.90 148.70 143.90 148.10 0.0M
2023-03-23 146.60 147.65 143.70 145.55 0.0M
2023-03-22 142.90 148.50 142.90 145.30 0.0M
2023-03-21 141.50 144.00 138.90 142.85 0.0M
2023-03-20 138.45 144.45 136.00 140.15 0.0M
2023-03-17 135.65 141.00 135.65 136.95 0.0M
2023-03-16 137.00 141.00 137.00 138.30 0.0M
2023-03-15 140.00 142.65 137.50 137.75 0.0M
2023-03-14 138.95 143.35 138.90 141.90 0.0M
2023-03-13 143.45 144.40 140.95 141.90 0.0M
2023-03-10 144.95 144.95 141.85 143.35 0.0M
2023-03-09 143.70 145.00 140.50 141.55 0.0M
2023-03-08 148.55 148.55 140.80 142.10 0.0M
2023-03-06 143.95 145.35 142.95 145.15 0.0M
2023-03-03 146.00 146.10 143.65 144.00 0.0M
2023-03-02 145.00 146.30 143.00 143.75 0.0M
2023-03-01 144.00 146.60 143.55 145.00 0.0M
2023-02-28 141.50 147.45 141.50 143.65 0.0M
2023-02-27 143.00 146.45 140.30 141.80 0.0M
2023-02-24 146.30 149.95 146.30 147.95 0.0M
2023-02-23 148.00 150.00 146.00 149.05 0.0M
2023-02-22 152.00 153.45 145.95 146.55 0.0M
2023-02-21 151.00 152.15 150.00 150.80 0.0M
2023-02-20 155.00 155.00 150.50 150.75 0.0M
2023-02-17 149.00 155.30 149.00 153.10 0.0M
2023-02-16 152.05 156.00 151.00 151.70 0.0M
2023-02-15 152.00 156.85 152.00 154.25 0.0M
2023-02-14 153.35 155.35 150.85 152.95 0.0M
2023-02-13 158.00 158.00 150.80 156.60 0.0M
2023-02-10 157.10 160.40 153.95 155.25 0.0M
2023-02-09 153.05 158.45 151.15 157.05 0.0M
2023-02-08 145.50 152.50 142.50 150.15 0.0M
2023-02-07 144.00 145.65 139.70 144.50 0.0M
2023-02-06 147.85 151.05 142.55 143.30 0.0M
2023-02-03 156.60 158.45 145.25 147.35 0.0M
2023-02-02 160.00 160.50 155.30 156.10 0.0M
2023-02-01 156.70 159.25 152.15 155.15 0.0M
2023-01-31 158.00 158.35 151.40 154.05 0.0M
2023-01-30 168.00 170.05 155.80 157.40 0.0M
2023-01-27 171.35 172.60 167.15 168.70 0.0M
2023-01-25 169.15 173.55 168.75 171.30 0.0M
2023-01-24 171.10 174.65 168.50 173.80 0.0M
2023-01-23 188.00 188.20 170.10 172.25 0.1M
2023-01-20 179.85 193.70 165.10 187.00 0.2M
2023-01-19 183.12 185.98 176.47 178.40 0.1M
2023-01-18 190.11 190.11 182.56 184.33 0.0M
2023-01-17 187.63 187.63 184.49 186.46 0.0M
2023-01-16 186.67 188.82 181.95 185.68 0.0M
2023-01-13 185.60 185.91 181.57 182.71 0.0M
2023-01-12 180.20 183.24 180.20 182.15 0.0M
2023-01-11 187.96 187.96 180.76 181.32 0.0M
2023-01-10 188.82 188.82 183.37 183.93 0.0M
2023-01-09 189.63 190.44 187.02 187.15 0.0M
2023-01-06 189.66 189.66 185.14 186.08 0.0M
2023-01-05 188.80 190.06 183.70 188.21 0.0M
2023-01-04 189.35 191.03 185.60 187.20 0.0M
2023-01-03 179.11 190.04 178.27 188.49 0.0M
2023-01-02 182.05 183.57 178.88 181.52 0.0M