Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,776.10 +0.98% NIFTY BANK 55,128.40 +0.76% NIFTY IT 28,136.05 -0.59% NIFTY MIDCAP 100 59,761.20 +1.08% NIFTY SMALLCAP 100 19,448.70 +1.56% NIFTY AUTO 25,541.95 +0.47% NIFTY PHARMA 26,549.60 +1.66% NIFTY FMCG 45,205.35 +1.40%
Closed Close 6 Oct

← HERITGFOOD

Heritage Foods Limited · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

28 Sep 2026

exchange daily bar: O ₹405.00 · H ₹409.35 · L ₹397.05 · C ₹402.05
Open ₹405.50 High ₹409.35 Low ₹397.05 Close ₹401.80 ▼ -0.91% in the session
409.4403.2397.109:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 405.5 · H 405.5 · L 401.0 · C 403.209:20 · O 402.6 · H 403.2 · L 401.6 · C 402.909:25 · O 402.9 · H 402.9 · L 401.5 · C 401.609:30 · O 401.4 · H 401.6 · L 398.6 · C 399.509:35 · O 399.5 · H 399.5 · L 397.1 · C 397.809:40 · O 397.8 · H 400.6 · L 397.8 · C 399.909:45 · O 403.6 · H 406.0 · L 403.2 · C 404.409:50 · O 405.0 · H 405.5 · L 403.9 · C 404.209:55 · O 403.3 · H 405.4 · L 403.3 · C 404.710:00 · O 404.4 · H 405.9 · L 404.4 · C 405.710:05 · O 406.1 · H 406.6 · L 405.0 · C 405.410:10 · O 405.5 · H 405.5 · L 404.3 · C 404.510:15 · O 404.9 · H 404.9 · L 403.4 · C 404.010:20 · O 403.1 · H 404.0 · L 401.7 · C 401.710:25 · O 401.8 · H 402.2 · L 401.0 · C 401.710:31 · O 401.8 · H 401.8 · L 401.5 · C 401.810:35 · O 401.9 · H 402.0 · L 400.0 · C 400.510:40 · O 400.4 · H 401.4 · L 400.3 · C 401.410:45 · O 401.1 · H 401.5 · L 400.7 · C 400.710:50 · O 400.1 · H 401.1 · L 400.0 · C 401.110:55 · O 401.2 · H 402.0 · L 400.8 · C 401.611:00 · O 401.6 · H 401.6 · L 400.7 · C 400.711:06 · O 401.1 · H 401.1 · L 400.7 · C 400.711:10 · O 400.7 · H 400.7 · L 400.2 · C 400.211:15 · O 400.7 · H 400.7 · L 400.6 · C 400.611:20 · O 400.6 · H 400.9 · L 400.6 · C 400.611:25 · O 400.6 · H 401.7 · L 400.5 · C 401.711:30 · O 401.4 · H 401.9 · L 401.4 · C 401.511:35 · O 401.9 · H 401.9 · L 401.0 · C 401.911:40 · O 401.7 · H 404.7 · L 401.7 · C 404.711:45 · O 404.8 · H 406.1 · L 404.8 · C 405.311:50 · O 405.4 · H 405.7 · L 404.3 · C 405.311:55 · O 405.2 · H 406.0 · L 405.0 · C 406.012:00 · O 405.5 · H 405.8 · L 404.4 · C 405.012:05 · O 405.2 · H 405.2 · L 404.2 · C 404.612:10 · O 404.6 · H 409.4 · L 404.6 · C 408.512:15 · O 408.5 · H 408.5 · L 406.1 · C 407.012:20 · O 407.0 · H 407.2 · L 406.0 · C 406.612:25 · O 407.1 · H 407.1 · L 406.6 · C 406.912:30 · O 406.9 · H 406.9 · L 406.1 · C 406.712:35 · O 406.9 · H 406.9 · L 406.1 · C 406.712:40 · O 406.7 · H 406.7 · L 406.1 · C 406.512:45 · O 406.5 · H 406.5 · L 406.0 · C 406.212:50 · O 406.2 · H 406.4 · L 406.0 · C 406.112:55 · O 406.0 · H 406.1 · L 405.9 · C 406.113:00 · O 406.1 · H 408.8 · L 406.1 · C 408.413:05 · O 407.9 · H 408.1 · L 407.5 · C 407.713:10 · O 407.5 · H 407.5 · L 406.5 · C 406.913:15 · O 406.2 · H 407.0 · L 406.2 · C 406.413:20 · O 406.4 · H 406.6 · L 405.6 · C 406.513:25 · O 406.5 · H 407.0 · L 406.2 · C 406.913:30 · O 406.9 · H 407.0 · L 406.2 · C 406.613:35 · O 406.6 · H 406.7 · L 406.1 · C 406.713:40 · O 406.7 · H 406.7 · L 405.6 · C 406.613:45 · O 406.6 · H 409.2 · L 406.6 · C 407.213:50 · O 407.3 · H 408.0 · L 407.3 · C 407.513:55 · O 407.7 · H 407.9 · L 407.1 · C 407.314:00 · O 407.3 · H 408.0 · L 406.8 · C 406.814:05 · O 407.6 · H 407.6 · L 406.3 · C 406.514:10 · O 406.5 · H 407.0 · L 406.2 · C 406.214:15 · O 406.2 · H 406.6 · L 405.0 · C 405.014:20 · O 405.0 · H 405.5 · L 402.5 · C 402.514:25 · O 402.4 · H 403.4 · L 402.3 · C 402.414:30 · O 402.4 · H 403.0 · L 402.4 · C 402.814:35 · O 402.9 · H 403.0 · L 402.4 · C 402.614:40 · O 402.4 · H 403.0 · L 402.2 · C 402.414:45 · O 402.4 · H 403.2 · L 402.3 · C 402.814:50 · O 403.0 · H 403.6 · L 402.8 · C 403.214:55 · O 403.2 · H 403.6 · L 402.9 · C 403.315:00 · O 402.9 · H 403.6 · L 402.1 · C 402.115:05 · O 402.1 · H 402.8 · L 401.7 · C 402.815:10 · O 403.0 · H 403.1 · L 401.4 · C 401.515:15 · O 401.5 · H 401.9 · L 401.1 · C 401.115:20 · O 401.1 · H 402.4 · L 401.1 · C 402.215:25 · O 402.3 · H 403.0 · L 401.1 · C 401.8
409.4403.2397.109:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 405.5 · H 405.5 · L 401.0 · C 401.609:30 · O 401.4 · H 401.6 · L 397.1 · C 399.909:45 · O 403.6 · H 406.0 · L 403.2 · C 404.710:00 · O 404.4 · H 406.6 · L 404.3 · C 404.510:15 · O 404.9 · H 404.9 · L 401.0 · C 401.710:30 · O 401.8 · H 402.0 · L 400.0 · C 401.410:45 · O 401.1 · H 402.0 · L 400.0 · C 401.611:00 · O 401.6 · H 401.6 · L 400.2 · C 400.211:15 · O 400.7 · H 401.7 · L 400.5 · C 401.711:30 · O 401.4 · H 404.7 · L 401.0 · C 404.711:45 · O 404.8 · H 406.1 · L 404.3 · C 406.012:00 · O 405.5 · H 409.4 · L 404.2 · C 408.512:15 · O 408.5 · H 408.5 · L 406.0 · C 406.912:30 · O 406.9 · H 406.9 · L 406.1 · C 406.512:45 · O 406.5 · H 406.5 · L 405.9 · C 406.113:00 · O 406.1 · H 408.8 · L 406.1 · C 406.913:15 · O 406.2 · H 407.0 · L 405.6 · C 406.913:30 · O 406.9 · H 407.0 · L 405.6 · C 406.613:45 · O 406.6 · H 409.2 · L 406.6 · C 407.314:00 · O 407.3 · H 408.0 · L 406.2 · C 406.214:15 · O 406.2 · H 406.6 · L 402.3 · C 402.414:30 · O 402.4 · H 403.0 · L 402.2 · C 402.414:45 · O 402.4 · H 403.6 · L 402.3 · C 403.315:00 · O 402.9 · H 403.6 · L 401.4 · C 401.515:15 · O 401.5 · H 403.0 · L 401.1 · C 401.8

75 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹405.50 ₹405.50 ₹401.00 ₹403.15 — 7,107
09:20 ₹402.55 ₹403.20 ₹401.60 ₹402.90 -0.06% 5,527
09:25 ₹402.90 ₹402.90 ₹401.50 ₹401.60 -0.32% 8,010
09:30 ₹401.40 ₹401.60 ₹398.55 ₹399.45 -0.54% 8,521
09:35 ₹399.50 ₹399.50 ₹397.05 ₹397.75 -0.43% 14,287
09:40 ₹397.75 ₹400.55 ₹397.75 ₹399.85 +0.53% 11,378
09:45 ₹403.55 ₹406.00 ₹403.15 ₹404.40 +1.14% 9,831
09:50 ₹405.00 ₹405.45 ₹403.90 ₹404.20 -0.05% 2,328
09:55 ₹403.30 ₹405.35 ₹403.30 ₹404.70 +0.12% 774
10:00 ₹404.40 ₹405.85 ₹404.40 ₹405.65 +0.23% 757
10:05 ₹406.10 ₹406.55 ₹405.00 ₹405.35 -0.07% 9,221
10:10 ₹405.50 ₹405.50 ₹404.25 ₹404.50 -0.21% 2,463
10:15 ₹404.90 ₹404.90 ₹403.40 ₹404.00 -0.12% 1,401
10:20 ₹403.05 ₹403.95 ₹401.70 ₹401.70 -0.57% 6,878
10:25 ₹401.80 ₹402.15 ₹401.00 ₹401.65 -0.01% 1,856
10:31 ₹401.80 ₹401.80 ₹401.50 ₹401.80 +0.04% 190
10:35 ₹401.85 ₹401.95 ₹400.00 ₹400.50 -0.32% 9,257
10:40 ₹400.40 ₹401.40 ₹400.30 ₹401.35 +0.21% 1,461
10:45 ₹401.10 ₹401.50 ₹400.70 ₹400.70 -0.16% 1,684
10:50 ₹400.05 ₹401.05 ₹400.00 ₹401.05 +0.09% 2,512
10:55 ₹401.20 ₹401.95 ₹400.80 ₹401.55 +0.12% 1,814
11:00 ₹401.60 ₹401.60 ₹400.65 ₹400.65 -0.22% 206
11:06 ₹401.05 ₹401.05 ₹400.65 ₹400.65 +0.00% 35
11:10 ₹400.65 ₹400.65 ₹400.20 ₹400.20 -0.11% 416
11:15 ₹400.70 ₹400.70 ₹400.60 ₹400.60 +0.10% 440
11:20 ₹400.60 ₹400.85 ₹400.55 ₹400.55 -0.01% 148
11:25 ₹400.55 ₹401.70 ₹400.50 ₹401.70 +0.29% 1,094
11:30 ₹401.35 ₹401.85 ₹401.35 ₹401.45 -0.06% 277
11:35 ₹401.85 ₹401.90 ₹401.00 ₹401.90 +0.11% 1,857
11:40 ₹401.70 ₹404.65 ₹401.70 ₹404.65 +0.68% 3,680
11:45 ₹404.75 ₹406.05 ₹404.75 ₹405.30 +0.16% 6,882
11:50 ₹405.40 ₹405.65 ₹404.30 ₹405.25 -0.01% 3,186
11:55 ₹405.15 ₹406.00 ₹405.00 ₹406.00 +0.19% 6,451
12:00 ₹405.50 ₹405.75 ₹404.40 ₹404.95 -0.26% 1,324
12:05 ₹405.15 ₹405.20 ₹404.20 ₹404.55 -0.10% 444
12:10 ₹404.60 ₹409.35 ₹404.60 ₹408.50 +0.98% 13,544
12:15 ₹408.50 ₹408.50 ₹406.10 ₹407.00 -0.37% 2,927
12:20 ₹407.00 ₹407.20 ₹406.00 ₹406.60 -0.10% 730
12:25 ₹407.05 ₹407.05 ₹406.60 ₹406.90 +0.07% 42
12:30 ₹406.90 ₹406.90 ₹406.05 ₹406.70 -0.05% 607
12:35 ₹406.85 ₹406.85 ₹406.05 ₹406.65 -0.01% 238
12:40 ₹406.65 ₹406.65 ₹406.05 ₹406.50 -0.04% 793
12:45 ₹406.50 ₹406.50 ₹406.00 ₹406.15 -0.09% 429
12:50 ₹406.20 ₹406.35 ₹406.00 ₹406.05 -0.02% 463
12:55 ₹406.00 ₹406.05 ₹405.85 ₹406.05 +0.00% 3,486
13:00 ₹406.05 ₹408.80 ₹406.05 ₹408.35 +0.57% 20,273
13:05 ₹407.85 ₹408.05 ₹407.50 ₹407.70 -0.16% 1,286
13:10 ₹407.50 ₹407.50 ₹406.45 ₹406.90 -0.20% 498
13:15 ₹406.20 ₹406.95 ₹406.20 ₹406.40 -0.12% 162
13:20 ₹406.40 ₹406.60 ₹405.60 ₹406.50 +0.02% 1,095
13:25 ₹406.50 ₹407.00 ₹406.20 ₹406.85 +0.09% 200
13:30 ₹406.85 ₹407.00 ₹406.20 ₹406.60 -0.06% 174
13:35 ₹406.55 ₹406.65 ₹406.05 ₹406.65 +0.01% 182
13:40 ₹406.65 ₹406.65 ₹405.60 ₹406.60 -0.01% 924
13:45 ₹406.60 ₹409.20 ₹406.60 ₹407.15 +0.14% 3,240
13:50 ₹407.30 ₹408.00 ₹407.25 ₹407.50 +0.09% 1,341
13:55 ₹407.65 ₹407.90 ₹407.05 ₹407.30 -0.05% 2,897
14:00 ₹407.30 ₹407.95 ₹406.80 ₹406.80 -0.12% 2,923
14:05 ₹407.55 ₹407.60 ₹406.25 ₹406.45 -0.09% 1,611
14:10 ₹406.50 ₹407.00 ₹406.20 ₹406.20 -0.06% 329
14:15 ₹406.20 ₹406.55 ₹404.95 ₹404.95 -0.31% 2,940
14:20 ₹405.00 ₹405.45 ₹402.45 ₹402.45 -0.62% 3,594
14:25 ₹402.40 ₹403.40 ₹402.30 ₹402.35 -0.02% 1,603
14:30 ₹402.35 ₹403.00 ₹402.35 ₹402.80 +0.11% 486
14:35 ₹402.85 ₹403.00 ₹402.35 ₹402.55 -0.06% 295
14:40 ₹402.35 ₹402.95 ₹402.15 ₹402.40 -0.04% 1,545
14:45 ₹402.35 ₹403.15 ₹402.30 ₹402.80 +0.10% 2,167
14:50 ₹403.00 ₹403.60 ₹402.80 ₹403.15 +0.09% 818
14:55 ₹403.15 ₹403.60 ₹402.85 ₹403.25 +0.02% 4,946
15:00 ₹402.85 ₹403.55 ₹402.05 ₹402.05 -0.30% 8,996
15:05 ₹402.05 ₹402.75 ₹401.70 ₹402.75 +0.17% 5,904
15:10 ₹402.95 ₹403.10 ₹401.35 ₹401.50 -0.31% 2,112
15:15 ₹401.50 ₹401.85 ₹401.05 ₹401.10 -0.10% 3,444
15:20 ₹401.10 ₹402.40 ₹401.10 ₹402.15 +0.26% 3,552
15:25 ₹402.25 ₹403.00 ₹401.10 ₹401.80 -0.09% 8,798