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.

29 Sep 2026

exchange daily bar: O ₹400.15 · H ₹406.55 · L ₹397.20 · C ₹401.20
Open ₹400.95 High ₹406.55 Low ₹397.20 Close ₹400.00 ▼ -0.24% in the session
406.6401.9397.209:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 401.0 · H 402.0 · L 398.6 · C 399.609:20 · O 399.6 · H 400.4 · L 397.3 · C 397.309:25 · O 397.3 · H 400.0 · L 397.2 · C 399.009:30 · O 399.4 · H 401.0 · L 397.9 · C 401.009:35 · O 402.1 · H 402.6 · L 400.8 · C 402.509:40 · O 402.6 · H 404.9 · L 401.8 · C 404.009:45 · O 403.3 · H 403.8 · L 402.9 · C 403.309:50 · O 403.3 · H 404.1 · L 402.3 · C 402.309:55 · O 401.6 · H 403.6 · L 401.6 · C 402.310:00 · O 402.3 · H 403.6 · L 402.3 · C 402.710:05 · O 402.7 · H 402.7 · L 400.1 · C 401.410:10 · O 401.0 · H 401.6 · L 400.9 · C 401.610:15 · O 401.3 · H 402.5 · L 401.0 · C 401.910:20 · O 401.4 · H 402.0 · L 401.0 · C 401.110:25 · O 401.6 · H 402.5 · L 401.6 · C 402.310:30 · O 402.5 · H 402.5 · L 400.7 · C 401.410:35 · O 401.4 · H 402.2 · L 400.8 · C 401.410:40 · O 401.5 · H 402.1 · L 401.5 · C 402.110:45 · O 402.0 · H 403.0 · L 402.0 · C 402.610:50 · O 403.0 · H 403.4 · L 402.5 · C 403.410:55 · O 403.6 · H 403.9 · L 403.2 · C 403.311:00 · O 403.0 · H 403.5 · L 402.9 · C 402.911:05 · O 402.4 · H 403.5 · L 402.4 · C 403.511:10 · O 404.5 · H 405.0 · L 404.2 · C 404.811:15 · O 404.7 · H 405.0 · L 403.9 · C 403.911:20 · O 403.9 · H 404.7 · L 403.7 · C 403.711:25 · O 403.7 · H 404.0 · L 403.7 · C 403.811:30 · O 404.1 · H 404.1 · L 403.4 · C 403.511:35 · O 403.5 · H 403.5 · L 401.7 · C 402.111:41 · O 402.0 · H 402.6 · L 401.7 · C 402.611:46 · O 402.2 · H 402.2 · L 401.3 · C 401.911:50 · O 401.7 · H 402.0 · L 401.3 · C 401.811:55 · O 401.9 · H 402.5 · L 401.8 · C 401.812:00 · O 401.7 · H 402.3 · L 401.7 · C 402.012:05 · O 402.1 · H 404.5 · L 402.0 · C 404.512:10 · O 403.8 · H 404.5 · L 403.6 · C 404.012:15 · O 404.0 · H 405.9 · L 403.8 · C 404.712:20 · O 405.3 · H 406.6 · L 404.7 · C 406.112:25 · O 406.0 · H 406.0 · L 403.8 · C 405.212:30 · O 405.1 · H 405.4 · L 404.0 · C 404.512:35 · O 404.4 · H 405.3 · L 404.1 · C 405.112:40 · O 405.2 · H 405.3 · L 404.7 · C 404.912:45 · O 404.9 · H 404.9 · L 404.4 · C 404.712:50 · O 404.7 · H 405.8 · L 404.7 · C 405.812:55 · O 405.4 · H 405.4 · L 404.8 · C 405.313:00 · O 404.8 · H 405.3 · L 404.8 · C 405.313:05 · O 405.3 · H 405.9 · L 405.0 · C 405.813:10 · O 405.9 · H 406.0 · L 405.8 · C 405.913:15 · O 405.9 · H 405.9 · L 405.5 · C 405.513:20 · O 405.3 · H 406.0 · L 405.3 · C 405.813:25 · O 405.7 · H 405.8 · L 404.9 · C 405.813:30 · O 405.8 · H 405.8 · L 404.8 · C 405.413:35 · O 405.5 · H 405.5 · L 404.8 · C 404.913:40 · O 404.7 · H 405.3 · L 404.3 · C 405.313:45 · O 405.3 · H 405.9 · L 404.9 · C 404.913:50 · O 405.4 · H 406.0 · L 404.9 · C 405.813:55 · O 405.7 · H 406.0 · L 405.3 · C 406.014:00 · O 405.5 · H 406.0 · L 404.6 · C 404.914:05 · O 405.0 · H 405.1 · L 404.6 · C 405.114:10 · O 404.8 · H 405.1 · L 404.2 · C 404.814:15 · O 404.8 · H 404.9 · L 403.3 · C 403.714:20 · O 403.0 · H 403.0 · L 402.6 · C 402.914:25 · O 402.9 · H 404.7 · L 402.5 · C 404.714:30 · O 404.8 · H 404.8 · L 403.1 · C 404.514:35 · O 404.4 · H 405.0 · L 404.1 · C 404.614:40 · O 404.6 · H 405.1 · L 403.7 · C 404.414:45 · O 404.4 · H 404.4 · L 402.8 · C 403.414:50 · O 403.4 · H 403.5 · L 402.3 · C 403.014:55 · O 402.9 · H 403.1 · L 402.6 · C 402.715:00 · O 402.6 · H 403.2 · L 401.7 · C 402.015:05 · O 401.7 · H 402.9 · L 401.0 · C 401.315:10 · O 401.9 · H 402.7 · L 401.0 · C 401.815:15 · O 401.8 · H 402.6 · L 401.3 · C 401.315:20 · O 401.4 · H 401.6 · L 399.2 · C 400.215:25 · O 400.0 · H 401.6 · L 399.2 · C 400.015:30 · O 400.0 · H 400.0 · L 400.0 · C 400.0
406.6401.9397.209:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 401.0 · H 402.0 · L 397.2 · C 399.009:30 · O 399.4 · H 404.9 · L 397.9 · C 404.009:45 · O 403.3 · H 404.1 · L 401.6 · C 402.310:00 · O 402.3 · H 403.6 · L 400.1 · C 401.610:15 · O 401.3 · H 402.5 · L 401.0 · C 402.310:30 · O 402.5 · H 402.5 · L 400.7 · C 402.110:45 · O 402.0 · H 403.9 · L 402.0 · C 403.311:00 · O 403.0 · H 405.0 · L 402.4 · C 404.811:15 · O 404.7 · H 405.0 · L 403.7 · C 403.811:30 · O 404.1 · H 404.1 · L 401.7 · C 402.611:45 · O 402.2 · H 402.5 · L 401.3 · C 401.812:00 · O 401.7 · H 404.5 · L 401.7 · C 404.012:15 · O 404.0 · H 406.6 · L 403.8 · C 405.212:30 · O 405.1 · H 405.4 · L 404.0 · C 404.912:45 · O 404.9 · H 405.8 · L 404.4 · C 405.313:00 · O 404.8 · H 406.0 · L 404.8 · C 405.913:15 · O 405.9 · H 406.0 · L 404.9 · C 405.813:30 · O 405.8 · H 405.8 · L 404.3 · C 405.313:45 · O 405.3 · H 406.0 · L 404.9 · C 406.014:00 · O 405.5 · H 406.0 · L 404.2 · C 404.814:15 · O 404.8 · H 404.9 · L 402.5 · C 404.714:30 · O 404.8 · H 405.1 · L 403.1 · C 404.414:45 · O 404.4 · H 404.4 · L 402.3 · C 402.715:00 · O 402.6 · H 403.2 · L 401.0 · C 401.815:15 · O 401.8 · H 402.6 · L 399.2 · C 400.015:30 · O 400.0 · H 400.0 · L 400.0 · C 400.0

76 five-minute candles · 26 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

76 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹400.95 ₹402.00 ₹398.60 ₹399.55 — 8,935
09:20 ₹399.55 ₹400.40 ₹397.30 ₹397.30 -0.56% 2,792
09:25 ₹397.25 ₹400.00 ₹397.20 ₹399.00 +0.43% 6,956
09:30 ₹399.35 ₹401.00 ₹397.85 ₹401.00 +0.50% 5,584
09:35 ₹402.05 ₹402.60 ₹400.80 ₹402.50 +0.37% 6,172
09:40 ₹402.55 ₹404.85 ₹401.80 ₹404.00 +0.37% 10,062
09:45 ₹403.30 ₹403.80 ₹402.90 ₹403.30 -0.17% 2,607
09:50 ₹403.30 ₹404.05 ₹402.25 ₹402.25 -0.26% 1,089
09:55 ₹401.60 ₹403.55 ₹401.60 ₹402.30 +0.01% 3,115
10:00 ₹402.25 ₹403.55 ₹402.25 ₹402.65 +0.09% 5,144
10:05 ₹402.65 ₹402.65 ₹400.10 ₹401.35 -0.32% 8,321
10:10 ₹400.95 ₹401.55 ₹400.90 ₹401.55 +0.05% 1,128
10:15 ₹401.25 ₹402.50 ₹400.95 ₹401.90 +0.09% 2,582
10:20 ₹401.35 ₹402.00 ₹401.00 ₹401.05 -0.21% 1,176
10:25 ₹401.55 ₹402.50 ₹401.55 ₹402.25 +0.30% 530
10:30 ₹402.45 ₹402.45 ₹400.65 ₹401.35 -0.22% 1,567
10:35 ₹401.35 ₹402.20 ₹400.75 ₹401.40 +0.01% 1,428
10:40 ₹401.45 ₹402.05 ₹401.45 ₹402.05 +0.16% 3,901
10:45 ₹402.00 ₹402.95 ₹402.00 ₹402.60 +0.14% 4,130
10:50 ₹403.00 ₹403.40 ₹402.45 ₹403.40 +0.20% 1,891
10:55 ₹403.55 ₹403.85 ₹403.20 ₹403.25 -0.04% 1,877
11:00 ₹403.00 ₹403.50 ₹402.85 ₹402.85 -0.10% 418
11:05 ₹402.40 ₹403.50 ₹402.40 ₹403.50 +0.16% 1,436
11:10 ₹404.45 ₹404.95 ₹404.15 ₹404.80 +0.32% 2,814
11:15 ₹404.70 ₹405.00 ₹403.90 ₹403.90 -0.22% 816
11:20 ₹403.90 ₹404.70 ₹403.65 ₹403.65 -0.06% 703
11:25 ₹403.65 ₹403.95 ₹403.65 ₹403.75 +0.02% 292
11:30 ₹404.05 ₹404.05 ₹403.40 ₹403.45 -0.07% 3,455
11:35 ₹403.45 ₹403.45 ₹401.65 ₹402.05 -0.35% 4,327
11:41 ₹402.00 ₹402.55 ₹401.70 ₹402.55 +0.12% 341
11:46 ₹402.15 ₹402.15 ₹401.25 ₹401.85 -0.17% 2,044
11:50 ₹401.65 ₹401.95 ₹401.25 ₹401.80 -0.01% 1,208
11:55 ₹401.85 ₹402.50 ₹401.75 ₹401.80 +0.00% 3,236
12:00 ₹401.70 ₹402.30 ₹401.70 ₹402.00 +0.05% 2,298
12:05 ₹402.05 ₹404.50 ₹402.00 ₹404.45 +0.61% 10,023
12:10 ₹403.80 ₹404.45 ₹403.60 ₹404.00 -0.11% 888
12:15 ₹404.00 ₹405.90 ₹403.75 ₹404.70 +0.17% 10,096
12:20 ₹405.25 ₹406.55 ₹404.70 ₹406.05 +0.33% 10,062
12:25 ₹406.00 ₹406.00 ₹403.75 ₹405.15 -0.22% 5,024
12:30 ₹405.10 ₹405.35 ₹404.00 ₹404.45 -0.17% 735
12:35 ₹404.40 ₹405.25 ₹404.05 ₹405.10 +0.16% 3,412
12:40 ₹405.15 ₹405.25 ₹404.65 ₹404.85 -0.06% 262
12:45 ₹404.85 ₹404.85 ₹404.35 ₹404.70 -0.04% 130
12:50 ₹404.70 ₹405.80 ₹404.70 ₹405.80 +0.27% 2,305
12:55 ₹405.35 ₹405.35 ₹404.80 ₹405.30 -0.12% 193
13:00 ₹404.75 ₹405.30 ₹404.75 ₹405.30 +0.00% 308
13:05 ₹405.30 ₹405.85 ₹405.00 ₹405.75 +0.11% 1,369
13:10 ₹405.85 ₹406.00 ₹405.75 ₹405.90 +0.04% 159
13:15 ₹405.90 ₹405.90 ₹405.45 ₹405.45 -0.11% 1,603
13:20 ₹405.25 ₹406.00 ₹405.25 ₹405.75 +0.07% 1,384
13:25 ₹405.70 ₹405.80 ₹404.90 ₹405.75 +0.00% 802
13:30 ₹405.75 ₹405.75 ₹404.75 ₹405.35 -0.10% 1,058
13:35 ₹405.45 ₹405.45 ₹404.75 ₹404.85 -0.12% 192
13:40 ₹404.70 ₹405.25 ₹404.30 ₹405.25 +0.10% 1,857
13:45 ₹405.25 ₹405.90 ₹404.90 ₹404.90 -0.09% 208
13:50 ₹405.35 ₹406.00 ₹404.90 ₹405.75 +0.21% 2,344
13:55 ₹405.65 ₹405.95 ₹405.25 ₹405.95 +0.05% 164
14:00 ₹405.45 ₹405.95 ₹404.55 ₹404.85 -0.27% 827
14:05 ₹404.95 ₹405.05 ₹404.60 ₹405.05 +0.05% 188
14:10 ₹404.75 ₹405.10 ₹404.20 ₹404.75 -0.07% 592
14:15 ₹404.75 ₹404.90 ₹403.30 ₹403.65 -0.27% 8,240
14:20 ₹403.00 ₹403.00 ₹402.55 ₹402.90 -0.19% 594
14:25 ₹402.90 ₹404.65 ₹402.50 ₹404.65 +0.43% 5,628
14:30 ₹404.80 ₹404.80 ₹403.10 ₹404.45 -0.05% 395
14:35 ₹404.35 ₹404.95 ₹404.05 ₹404.55 +0.02% 999
14:40 ₹404.55 ₹405.05 ₹403.70 ₹404.35 -0.05% 1,189
14:45 ₹404.35 ₹404.35 ₹402.80 ₹403.35 -0.25% 5,581
14:50 ₹403.40 ₹403.50 ₹402.30 ₹402.95 -0.10% 3,024
14:55 ₹402.90 ₹403.10 ₹402.60 ₹402.70 -0.06% 863
15:00 ₹402.55 ₹403.15 ₹401.70 ₹402.00 -0.17% 2,878
15:05 ₹401.70 ₹402.85 ₹401.00 ₹401.25 -0.19% 5,789
15:10 ₹401.90 ₹402.65 ₹401.00 ₹401.75 +0.12% 3,914
15:15 ₹401.80 ₹402.55 ₹401.30 ₹401.30 -0.11% 4,043
15:20 ₹401.35 ₹401.55 ₹399.15 ₹400.15 -0.29% 4,389
15:25 ₹400.00 ₹401.55 ₹399.20 ₹400.00 -0.04% 7,000
15:30 ₹400.00 ₹400.00 ₹400.00 ₹400.00 +0.00% 27