NSE: HERITGFOOD | Series: EQ
-
LTP
412.80
6.95 (1.71 %) -
Open
400.00
394.50 -
High
416.30
408.50 -
Low
396.15
387.15 -
Close
412.80
405.85 -
52W High
659.00
22 Oct, 2024 -
52W Low
355.65
03 Mar, 2025
Upper Circuit: 487.02
Lower Circuit: 324.68
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 400.00 | 416.30 | 396.15 | 412.80 | 412.80 | 6.95 | 1.71 | 659.00 | 355.65 | 482,348 | 19.80 Crore | 20,301 |
| 02 Apr, 2025 | 394.50 | 408.50 | 387.15 | 405.75 | 405.85 | 11.60 | 2.94 | 659.00 | 355.65 | 408,106 | 16.34 Crore | 14,990 |
| 01 Apr, 2025 | 389.30 | 398.40 | 386.05 | 393.50 | 394.25 | 9.20 | 2.39 | 659.00 | 355.65 | 371,002 | 14.63 Crore | 18,308 |
| 28 Mar, 2025 | 401.00 | 403.00 | 382.05 | 385.70 | 385.05 | -12.25 | -3.08 | 659.00 | 355.65 | 528,408 | 20.62 Crore | 21,255 |
| 27 Mar, 2025 | 392.25 | 399.50 | 387.40 | 399.00 | 397.30 | 5.05 | 1.29 | 659.00 | 355.65 | 455,873 | 18.00 Crore | 20,809 |
| 26 Mar, 2025 | 395.80 | 402.70 | 390.10 | 391.75 | 392.25 | -2.80 | -0.71 | 659.00 | 355.65 | 460,315 | 18.25 Crore | 18,197 |
| 25 Mar, 2025 | 409.95 | 409.95 | 392.75 | 395.80 | 395.05 | -12.35 | -3.03 | 659.00 | 355.65 | 400,447 | 15.97 Crore | 20,164 |
| 24 Mar, 2025 | 409.45 | 413.75 | 405.75 | 407.00 | 407.40 | 1.70 | 0.42 | 659.00 | 355.65 | 332,041 | 13.60 Crore | 10,278 |
| 21 Mar, 2025 | 404.00 | 408.35 | 401.20 | 405.00 | 405.70 | 1.80 | 0.45 | 659.00 | 355.65 | 468,487 | 19.00 Crore | 14,202 |
| 20 Mar, 2025 | 393.55 | 411.40 | 390.75 | 404.00 | 403.90 | 13.20 | 3.38 | 659.00 | 355.65 | 900,617 | 36.12 Crore | 26,988 |
| 19 Mar, 2025 | 385.00 | 394.50 | 384.50 | 391.00 | 390.70 | 7.50 | 1.96 | 659.00 | 355.65 | 485,047 | 18.89 Crore | 20,005 |
| 18 Mar, 2025 | 370.50 | 384.65 | 370.50 | 383.80 | 383.20 | 14.25 | 3.86 | 659.00 | 355.65 | 375,700 | 14.30 Crore | 13,931 |
| 17 Mar, 2025 | 376.00 | 380.95 | 368.00 | 370.30 | 368.95 | -4.35 | -1.17 | 659.00 | 355.65 | 310,483 | 11.60 Crore | 14,292 |
| 13 Mar, 2025 | 380.00 | 382.10 | 372.50 | 373.95 | 373.30 | -4.95 | -1.31 | 659.00 | 355.65 | 325,407 | 12.20 Crore | 13,164 |
| 12 Mar, 2025 | 382.25 | 389.40 | 376.05 | 379.00 | 378.25 | -0.15 | -0.04 | 659.00 | 355.65 | 384,875 | 14.69 Crore | 20,689 |
| 11 Mar, 2025 | 374.00 | 379.35 | 367.30 | 379.00 | 378.40 | 2.45 | 0.65 | 659.00 | 355.65 | 312,845 | 11.75 Crore | 17,617 |
| 10 Mar, 2025 | 394.00 | 397.00 | 371.80 | 375.55 | 375.95 | -18.25 | -4.63 | 659.00 | 355.65 | 362,329 | 13.89 Crore | 19,897 |
| 07 Mar, 2025 | 395.95 | 398.90 | 392.30 | 396.55 | 394.20 | 1.50 | 0.38 | 659.00 | 355.65 | 252,299 | 9.98 Crore | 15,927 |
| 06 Mar, 2025 | 389.90 | 395.85 | 386.20 | 393.60 | 392.70 | 8.55 | 2.23 | 659.00 | 355.65 | 280,866 | 11.02 Crore | 15,082 |
| 05 Mar, 2025 | 375.15 | 385.80 | 374.40 | 384.50 | 384.15 | 5.75 | 1.52 | 659.00 | 355.65 | 311,451 | 11.93 Crore | 14,609 |
| 04 Mar, 2025 | 381.15 | 383.35 | 372.20 | 378.00 | 378.40 | -5.75 | -1.5 | 659.00 | 355.65 | 312,226 | 11.81 Crore | 20,406 |