Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,624.40 -0.67% NIFTY BANK 54,733.90 -0.72% NIFTY IT 27,981.25 -0.55% NIFTY MIDCAP 100 59,566.40 -0.33% NIFTY SMALLCAP 100 19,479.95 +0.16% NIFTY AUTO 25,307.25 -0.92% NIFTY PHARMA 26,548.45 -0.00% NIFTY FMCG 44,852.60 -0.78%
Open as of 09:29 IST · 3 min behind

← 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.

1 Oct 2026

exchange daily bar: O ₹400.00 · H ₹415.60 · L ₹394.15 · C ₹402.90
Open ₹398.30 High ₹415.60 Low ₹394.15 Close ₹402.10 ▲ +0.95% in the session
415.6404.9394.209:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 398.3 · H 400.1 · L 396.4 · C 397.609:20 · O 398.3 · H 399.0 · L 398.0 · C 398.009:25 · O 398.5 · H 398.5 · L 397.4 · C 398.509:30 · O 400.0 · H 401.0 · L 399.1 · C 399.709:35 · O 398.7 · H 399.3 · L 398.4 · C 399.209:40 · O 398.7 · H 399.9 · L 398.7 · C 399.909:46 · O 400.0 · H 400.1 · L 398.8 · C 398.809:50 · O 399.0 · H 403.8 · L 399.0 · C 401.509:55 · O 401.2 · H 401.8 · L 401.0 · C 401.810:00 · O 402.1 · H 402.9 · L 402.1 · C 402.610:05 · O 402.9 · H 403.0 · L 401.8 · C 401.810:10 · O 402.2 · H 402.6 · L 402.0 · C 402.410:15 · O 402.0 · H 402.5 · L 401.7 · C 401.810:20 · O 402.0 · H 402.4 · L 402.0 · C 402.110:25 · O 402.2 · H 402.5 · L 401.6 · C 402.310:30 · O 402.0 · H 402.9 · L 402.0 · C 402.810:35 · O 402.8 · H 403.5 · L 402.4 · C 403.210:40 · O 403.2 · H 410.6 · L 403.2 · C 410.610:45 · O 410.4 · H 411.9 · L 409.6 · C 410.910:50 · O 410.9 · H 413.5 · L 410.6 · C 411.810:55 · O 411.6 · H 414.5 · L 411.0 · C 414.411:00 · O 414.4 · H 415.6 · L 412.0 · C 412.511:05 · O 412.3 · H 412.9 · L 411.2 · C 411.711:10 · O 411.2 · H 413.0 · L 411.2 · C 412.011:15 · O 411.5 · H 413.6 · L 411.3 · C 413.611:20 · O 413.4 · H 413.6 · L 411.0 · C 412.111:25 · O 412.3 · H 412.7 · L 410.2 · C 412.211:30 · O 412.2 · H 412.4 · L 411.5 · C 412.411:35 · O 412.5 · H 412.6 · L 412.0 · C 412.111:40 · O 409.3 · H 409.6 · L 408.1 · C 409.411:45 · O 409.5 · H 409.5 · L 407.5 · C 408.011:50 · O 408.0 · H 408.2 · L 406.5 · C 407.111:55 · O 407.3 · H 407.5 · L 406.8 · C 407.412:00 · O 407.1 · H 407.5 · L 405.0 · C 406.512:05 · O 406.1 · H 406.1 · L 404.6 · C 405.612:10 · O 405.2 · H 405.6 · L 403.2 · C 403.912:15 · O 403.4 · H 403.9 · L 402.9 · C 403.712:20 · O 403.6 · H 403.6 · L 401.2 · C 401.612:25 · O 401.6 · H 401.6 · L 400.1 · C 400.812:30 · O 400.8 · H 401.2 · L 399.6 · C 400.212:35 · O 400.6 · H 401.0 · L 400.1 · C 400.312:40 · O 400.2 · H 400.3 · L 399.2 · C 399.412:45 · O 399.1 · H 399.1 · L 397.6 · C 397.712:50 · O 397.6 · H 398.3 · L 396.5 · C 397.212:55 · O 397.3 · H 397.3 · L 394.6 · C 396.013:00 · O 396.2 · H 399.0 · L 396.2 · C 398.713:05 · O 398.9 · H 400.2 · L 398.6 · C 400.213:10 · O 400.0 · H 400.2 · L 399.9 · C 400.113:15 · O 399.6 · H 400.0 · L 398.6 · C 398.813:20 · O 398.8 · H 398.9 · L 397.1 · C 398.013:25 · O 398.1 · H 398.6 · L 397.4 · C 397.413:30 · O 397.9 · H 398.4 · L 397.1 · C 397.913:35 · O 398.3 · H 398.3 · L 397.5 · C 397.513:40 · O 397.5 · H 397.5 · L 395.0 · C 395.513:45 · O 395.5 · H 396.4 · L 395.1 · C 396.013:50 · O 396.0 · H 397.0 · L 395.4 · C 395.813:55 · O 395.9 · H 396.0 · L 395.5 · C 395.514:00 · O 395.5 · H 395.5 · L 394.2 · C 394.514:05 · O 394.5 · H 396.0 · L 394.5 · C 395.514:10 · O 395.5 · H 396.5 · L 395.5 · C 396.314:15 · O 396.4 · H 396.7 · L 395.9 · C 396.214:20 · O 396.0 · H 397.7 · L 396.0 · C 397.714:25 · O 396.9 · H 399.0 · L 396.9 · C 398.614:30 · O 398.7 · H 401.0 · L 398.7 · C 401.014:35 · O 400.6 · H 402.4 · L 400.5 · C 401.114:40 · O 401.5 · H 402.2 · L 400.8 · C 401.314:45 · O 401.2 · H 402.6 · L 401.1 · C 402.514:50 · O 402.5 · H 403.4 · L 401.8 · C 403.414:55 · O 402.5 · H 402.8 · L 400.6 · C 401.215:00 · O 400.9 · H 401.7 · L 400.6 · C 401.715:05 · O 401.7 · H 403.1 · L 401.7 · C 403.115:10 · O 402.3 · H 403.6 · L 402.1 · C 402.815:15 · O 402.7 · H 403.1 · L 401.9 · C 401.915:20 · O 401.9 · H 403.9 · L 401.9 · C 402.915:25 · O 402.9 · H 403.7 · L 402.1 · C 402.1
415.6404.9394.209:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 398.3 · H 400.1 · L 396.4 · C 398.509:30 · O 400.0 · H 401.0 · L 398.4 · C 399.909:45 · O 400.0 · H 403.8 · L 398.8 · C 401.810:00 · O 402.1 · H 403.0 · L 401.8 · C 402.410:15 · O 402.0 · H 402.5 · L 401.6 · C 402.310:30 · O 402.0 · H 410.6 · L 402.0 · C 410.610:45 · O 410.4 · H 414.5 · L 409.6 · C 414.411:00 · O 414.4 · H 415.6 · L 411.2 · C 412.011:15 · O 411.5 · H 413.6 · L 410.2 · C 412.211:30 · O 412.2 · H 412.6 · L 408.1 · C 409.411:45 · O 409.5 · H 409.5 · L 406.5 · C 407.412:00 · O 407.1 · H 407.5 · L 403.2 · C 403.912:15 · O 403.4 · H 403.9 · L 400.1 · C 400.812:30 · O 400.8 · H 401.2 · L 399.2 · C 399.412:45 · O 399.1 · H 399.1 · L 394.6 · C 396.013:00 · O 396.2 · H 400.2 · L 396.2 · C 400.113:15 · O 399.6 · H 400.0 · L 397.1 · C 397.413:30 · O 397.9 · H 398.4 · L 395.0 · C 395.513:45 · O 395.5 · H 397.0 · L 395.1 · C 395.514:00 · O 395.5 · H 396.5 · L 394.2 · C 396.314:15 · O 396.4 · H 399.0 · L 395.9 · C 398.614:30 · O 398.7 · H 402.4 · L 398.7 · C 401.314:45 · O 401.2 · H 403.4 · L 400.6 · C 401.215:00 · O 400.9 · H 403.6 · L 400.6 · C 402.815:15 · O 402.7 · H 403.9 · L 401.9 · C 402.1

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 ₹398.30 ₹400.05 ₹396.40 ₹397.55 — 6,483
09:20 ₹398.30 ₹399.00 ₹398.00 ₹398.00 +0.11% 3,290
09:25 ₹398.50 ₹398.50 ₹397.35 ₹398.50 +0.13% 1,443
09:30 ₹400.00 ₹401.00 ₹399.05 ₹399.70 +0.30% 6,260
09:35 ₹398.65 ₹399.30 ₹398.35 ₹399.20 -0.13% 419
09:40 ₹398.65 ₹399.90 ₹398.65 ₹399.90 +0.18% 1,452
09:46 ₹400.00 ₹400.10 ₹398.75 ₹398.75 -0.29% 1,072
09:50 ₹399.00 ₹403.80 ₹399.00 ₹401.45 +0.68% 7,471
09:55 ₹401.20 ₹401.80 ₹400.95 ₹401.80 +0.09% 1,040
10:00 ₹402.10 ₹402.90 ₹402.05 ₹402.60 +0.20% 1,119
10:05 ₹402.90 ₹402.95 ₹401.80 ₹401.80 -0.20% 1,403
10:10 ₹402.20 ₹402.60 ₹402.00 ₹402.35 +0.14% 2,824
10:15 ₹401.95 ₹402.45 ₹401.70 ₹401.75 -0.15% 527
10:20 ₹402.00 ₹402.40 ₹402.00 ₹402.05 +0.07% 183
10:25 ₹402.15 ₹402.45 ₹401.60 ₹402.25 +0.05% 812
10:30 ₹402.00 ₹402.85 ₹402.00 ₹402.75 +0.12% 297
10:35 ₹402.75 ₹403.50 ₹402.35 ₹403.20 +0.11% 1,949
10:40 ₹403.20 ₹410.55 ₹403.20 ₹410.55 +1.82% 22,346
10:45 ₹410.40 ₹411.90 ₹409.60 ₹410.85 +0.07% 13,705
10:50 ₹410.90 ₹413.50 ₹410.60 ₹411.80 +0.23% 18,102
10:55 ₹411.55 ₹414.50 ₹411.00 ₹414.35 +0.62% 27,509
11:00 ₹414.35 ₹415.60 ₹412.00 ₹412.45 -0.46% 25,230
11:05 ₹412.30 ₹412.90 ₹411.15 ₹411.70 -0.18% 6,097
11:10 ₹411.20 ₹413.00 ₹411.20 ₹412.00 +0.07% 5,932
11:15 ₹411.45 ₹413.60 ₹411.25 ₹413.60 +0.39% 4,611
11:20 ₹413.40 ₹413.60 ₹411.00 ₹412.10 -0.36% 5,643
11:25 ₹412.25 ₹412.65 ₹410.20 ₹412.15 +0.01% 11,186
11:30 ₹412.15 ₹412.40 ₹411.50 ₹412.40 +0.06% 2,552
11:35 ₹412.45 ₹412.55 ₹412.00 ₹412.10 -0.07% 1,355
11:40 ₹409.25 ₹409.60 ₹408.10 ₹409.40 -0.66% 5,474
11:45 ₹409.45 ₹409.50 ₹407.50 ₹408.00 -0.34% 1,649
11:50 ₹408.00 ₹408.20 ₹406.50 ₹407.05 -0.23% 5,619
11:55 ₹407.30 ₹407.50 ₹406.80 ₹407.35 +0.07% 285
12:00 ₹407.10 ₹407.50 ₹405.00 ₹406.45 -0.22% 2,715
12:05 ₹406.05 ₹406.05 ₹404.60 ₹405.60 -0.21% 1,758
12:10 ₹405.15 ₹405.60 ₹403.15 ₹403.90 -0.42% 4,287
12:15 ₹403.40 ₹403.85 ₹402.90 ₹403.65 -0.06% 3,611
12:20 ₹403.60 ₹403.60 ₹401.15 ₹401.55 -0.52% 6,909
12:25 ₹401.60 ₹401.60 ₹400.05 ₹400.75 -0.20% 4,348
12:30 ₹400.75 ₹401.20 ₹399.60 ₹400.15 -0.15% 2,618
12:35 ₹400.55 ₹400.95 ₹400.05 ₹400.25 +0.02% 745
12:40 ₹400.20 ₹400.30 ₹399.15 ₹399.40 -0.21% 2,436
12:45 ₹399.10 ₹399.10 ₹397.55 ₹397.70 -0.43% 7,203
12:50 ₹397.60 ₹398.30 ₹396.50 ₹397.20 -0.13% 3,146
12:55 ₹397.30 ₹397.30 ₹394.60 ₹396.00 -0.30% 5,722
13:00 ₹396.20 ₹399.00 ₹396.20 ₹398.70 +0.68% 2,246
13:05 ₹398.90 ₹400.15 ₹398.55 ₹400.15 +0.36% 4,110
13:10 ₹400.00 ₹400.20 ₹399.85 ₹400.05 -0.02% 669
13:15 ₹399.60 ₹399.95 ₹398.55 ₹398.75 -0.32% 1,602
13:20 ₹398.75 ₹398.90 ₹397.05 ₹398.00 -0.19% 1,454
13:25 ₹398.05 ₹398.55 ₹397.35 ₹397.35 -0.16% 885
13:30 ₹397.85 ₹398.35 ₹397.10 ₹397.90 +0.14% 1,067
13:35 ₹398.25 ₹398.25 ₹397.45 ₹397.45 -0.11% 188
13:40 ₹397.45 ₹397.45 ₹395.00 ₹395.45 -0.50% 4,919
13:45 ₹395.45 ₹396.35 ₹395.10 ₹396.00 +0.14% 2,411
13:50 ₹396.00 ₹397.00 ₹395.35 ₹395.75 -0.06% 1,254
13:55 ₹395.90 ₹395.95 ₹395.50 ₹395.50 -0.06% 916
14:00 ₹395.50 ₹395.50 ₹394.15 ₹394.50 -0.25% 1,499
14:05 ₹394.50 ₹395.95 ₹394.50 ₹395.50 +0.25% 2,714
14:10 ₹395.50 ₹396.50 ₹395.50 ₹396.25 +0.19% 955
14:15 ₹396.35 ₹396.65 ₹395.85 ₹396.20 -0.01% 746
14:20 ₹395.95 ₹397.65 ₹395.95 ₹397.65 +0.37% 1,279
14:25 ₹396.85 ₹399.00 ₹396.85 ₹398.60 +0.24% 5,179
14:30 ₹398.65 ₹401.00 ₹398.65 ₹400.95 +0.59% 5,574
14:35 ₹400.60 ₹402.40 ₹400.50 ₹401.10 +0.04% 2,459
14:40 ₹401.50 ₹402.15 ₹400.80 ₹401.25 +0.04% 1,774
14:45 ₹401.20 ₹402.60 ₹401.05 ₹402.45 +0.30% 2,373
14:50 ₹402.45 ₹403.35 ₹401.75 ₹403.35 +0.22% 2,820
14:55 ₹402.50 ₹402.80 ₹400.55 ₹401.20 -0.53% 4,497
15:00 ₹400.90 ₹401.70 ₹400.55 ₹401.70 +0.12% 1,973
15:05 ₹401.65 ₹403.10 ₹401.65 ₹403.10 +0.35% 9,182
15:10 ₹402.30 ₹403.60 ₹402.10 ₹402.75 -0.09% 8,695
15:15 ₹402.70 ₹403.10 ₹401.90 ₹401.90 -0.21% 1,979
15:20 ₹401.85 ₹403.85 ₹401.85 ₹402.85 +0.24% 11,404
15:25 ₹402.90 ₹403.65 ₹402.10 ₹402.10 -0.19% 3,827