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.

5 Oct 2026

exchange daily bar: O ₹402.90 · H ₹407.00 · L ₹389.75 · C ₹394.75
Open ₹402.85 High ₹407.00 Low ₹389.75 Close ₹394.75 ▼ -2.01% in the session
407.0398.4389.809:1510:0011:0012:0013:0014:0015:0015:5709:15 · O 402.9 · H 407.0 · L 402.5 · C 406.009:20 · O 405.5 · H 407.0 · L 404.5 · C 405.409:25 · O 405.6 · H 406.4 · L 404.5 · C 406.309:30 · O 405.9 · H 406.5 · L 404.7 · C 405.009:35 · O 405.1 · H 405.1 · L 403.5 · C 404.009:40 · O 404.0 · H 404.8 · L 403.6 · C 403.609:45 · O 403.3 · H 405.0 · L 403.3 · C 404.909:50 · O 404.5 · H 405.0 · L 404.3 · C 404.409:55 · O 405.0 · H 405.0 · L 404.0 · C 404.010:00 · O 403.8 · H 403.9 · L 403.8 · C 403.810:05 · O 403.7 · H 405.0 · L 403.3 · C 405.010:10 · O 405.0 · H 405.0 · L 404.0 · C 404.010:15 · O 404.3 · H 404.4 · L 403.7 · C 403.810:21 · O 403.5 · H 403.5 · L 403.0 · C 403.010:25 · O 402.7 · H 403.8 · L 401.6 · C 403.410:30 · O 402.8 · H 403.2 · L 401.3 · C 401.310:35 · O 402.3 · H 402.3 · L 401.1 · C 402.010:40 · O 401.8 · H 401.8 · L 401.6 · C 401.610:45 · O 401.6 · H 402.4 · L 401.6 · C 402.410:50 · O 402.3 · H 402.3 · L 401.6 · C 401.710:55 · O 401.3 · H 402.3 · L 401.2 · C 402.011:00 · O 402.0 · H 402.7 · L 401.9 · C 402.411:05 · O 402.4 · H 402.4 · L 401.8 · C 402.311:11 · O 401.8 · H 402.4 · L 401.7 · C 402.411:15 · O 402.0 · H 402.0 · L 400.9 · C 401.511:20 · O 400.8 · H 400.8 · L 399.6 · C 399.811:25 · O 400.0 · H 400.2 · L 399.4 · C 400.211:30 · O 400.5 · H 400.5 · L 399.8 · C 399.811:35 · O 400.0 · H 400.1 · L 399.8 · C 399.811:41 · O 399.4 · H 401.1 · L 399.0 · C 400.611:45 · O 400.4 · H 400.8 · L 399.5 · C 399.811:51 · O 399.1 · H 399.5 · L 399.0 · C 399.311:55 · O 400.0 · H 400.0 · L 399.2 · C 399.412:00 · O 399.0 · H 399.2 · L 398.1 · C 399.012:05 · O 398.9 · H 399.4 · L 397.6 · C 397.912:10 · O 398.4 · H 398.9 · L 398.0 · C 398.612:15 · O 398.0 · H 399.4 · L 398.0 · C 399.212:20 · O 399.1 · H 399.6 · L 399.0 · C 399.012:25 · O 399.0 · H 399.9 · L 399.0 · C 399.912:30 · O 399.6 · H 400.1 · L 399.4 · C 399.612:35 · O 399.5 · H 399.7 · L 399.1 · C 399.112:40 · O 399.0 · H 399.7 · L 399.0 · C 399.712:45 · O 399.1 · H 402.4 · L 399.1 · C 401.212:50 · O 400.4 · H 401.7 · L 400.0 · C 400.012:55 · O 400.0 · H 400.0 · L 398.9 · C 399.713:00 · O 399.9 · H 400.0 · L 399.9 · C 400.013:05 · O 400.8 · H 400.8 · L 400.3 · C 400.313:11 · O 400.7 · H 400.7 · L 399.4 · C 399.913:15 · O 400.7 · H 400.8 · L 400.3 · C 400.313:20 · O 400.7 · H 401.4 · L 400.6 · C 401.413:25 · O 401.4 · H 401.5 · L 400.2 · C 400.913:30 · O 400.9 · H 401.4 · L 400.5 · C 401.413:35 · O 401.4 · H 402.0 · L 401.4 · C 402.013:40 · O 402.2 · H 403.5 · L 401.8 · C 402.113:45 · O 402.3 · H 402.4 · L 401.4 · C 402.313:50 · O 402.3 · H 402.9 · L 401.7 · C 402.713:55 · O 402.5 · H 402.5 · L 401.2 · C 401.514:00 · O 402.1 · H 402.9 · L 401.5 · C 401.514:05 · O 401.2 · H 402.2 · L 400.9 · C 402.214:11 · O 402.3 · H 402.4 · L 401.2 · C 401.914:15 · O 401.8 · H 401.9 · L 401.3 · C 401.914:20 · O 402.0 · H 402.6 · L 402.0 · C 402.514:25 · O 401.7 · H 402.6 · L 401.4 · C 401.514:30 · O 401.7 · H 401.9 · L 399.4 · C 399.714:35 · O 400.1 · H 400.6 · L 398.9 · C 399.314:40 · O 399.4 · H 399.7 · L 398.8 · C 399.214:45 · O 399.2 · H 399.7 · L 398.8 · C 398.814:50 · O 398.5 · H 399.3 · L 397.0 · C 398.714:55 · O 398.6 · H 399.4 · L 398.1 · C 399.015:00 · O 398.5 · H 398.6 · L 397.0 · C 398.015:05 · O 398.0 · H 398.4 · L 396.0 · C 398.415:10 · O 397.1 · H 399.7 · L 397.1 · C 399.715:15 · O 399.2 · H 399.9 · L 399.0 · C 399.115:20 · O 399.2 · H 399.9 · L 395.3 · C 396.015:25 · O 395.0 · H 399.0 · L 389.8 · C 397.015:50 · O 394.8 · H 394.8 · L 394.8 · C 394.815:57 · O 394.8 · H 394.8 · L 394.8 · C 394.8
407.0398.4389.809:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 402.9 · H 407.0 · L 402.5 · C 406.309:30 · O 405.9 · H 406.5 · L 403.5 · C 403.609:45 · O 403.3 · H 405.0 · L 403.3 · C 404.010:00 · O 403.8 · H 405.0 · L 403.3 · C 404.010:15 · O 404.3 · H 404.4 · L 401.6 · C 403.410:30 · O 402.8 · H 403.2 · L 401.1 · C 401.610:45 · O 401.6 · H 402.4 · L 401.2 · C 402.011:00 · O 402.0 · H 402.7 · L 401.7 · C 402.411:15 · O 402.0 · H 402.0 · L 399.4 · C 400.211:30 · O 400.5 · H 401.1 · L 399.0 · C 400.611:45 · O 400.4 · H 400.8 · L 399.0 · C 399.412:00 · O 399.0 · H 399.4 · L 397.6 · C 398.612:15 · O 398.0 · H 399.9 · L 398.0 · C 399.912:30 · O 399.6 · H 400.1 · L 399.0 · C 399.712:45 · O 399.1 · H 402.4 · L 398.9 · C 399.713:00 · O 399.9 · H 400.8 · L 399.4 · C 399.913:15 · O 400.7 · H 401.5 · L 400.2 · C 400.913:30 · O 400.9 · H 403.5 · L 400.5 · C 402.113:45 · O 402.3 · H 402.9 · L 401.2 · C 401.514:00 · O 402.1 · H 402.9 · L 400.9 · C 401.914:15 · O 401.8 · H 402.6 · L 401.3 · C 401.514:30 · O 401.7 · H 401.9 · L 398.8 · C 399.214:45 · O 399.2 · H 399.7 · L 397.0 · C 399.015:00 · O 398.5 · H 399.7 · L 396.0 · C 399.715:15 · O 399.2 · H 399.9 · L 389.8 · C 397.015:45 · O 394.8 · H 394.8 · L 394.8 · C 394.8

77 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

77 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹402.85 ₹407.00 ₹402.45 ₹406.00 — 7,132
09:20 ₹405.45 ₹407.00 ₹404.45 ₹405.35 -0.16% 4,827
09:25 ₹405.55 ₹406.35 ₹404.45 ₹406.30 +0.23% 2,653
09:30 ₹405.90 ₹406.50 ₹404.65 ₹405.00 -0.32% 5,936
09:35 ₹405.10 ₹405.10 ₹403.45 ₹403.95 -0.26% 7,112
09:40 ₹404.00 ₹404.80 ₹403.55 ₹403.55 -0.10% 1,014
09:45 ₹403.30 ₹405.00 ₹403.30 ₹404.90 +0.33% 1,143
09:50 ₹404.50 ₹404.95 ₹404.25 ₹404.40 -0.12% 2,434
09:55 ₹405.00 ₹405.00 ₹404.00 ₹404.00 -0.10% 1,084
10:00 ₹403.80 ₹403.90 ₹403.80 ₹403.80 -0.05% 318
10:05 ₹403.65 ₹404.95 ₹403.30 ₹404.95 +0.28% 1,343
10:10 ₹404.95 ₹404.95 ₹403.95 ₹403.95 -0.25% 669
10:15 ₹404.30 ₹404.35 ₹403.70 ₹403.80 -0.04% 156
10:21 ₹403.50 ₹403.50 ₹402.95 ₹402.95 -0.21% 3,629
10:25 ₹402.65 ₹403.80 ₹401.55 ₹403.35 +0.10% 2,347
10:30 ₹402.75 ₹403.15 ₹401.25 ₹401.25 -0.52% 1,375
10:35 ₹402.30 ₹402.30 ₹401.05 ₹401.95 +0.17% 2,161
10:40 ₹401.75 ₹401.75 ₹401.60 ₹401.60 -0.09% 38
10:45 ₹401.60 ₹402.40 ₹401.55 ₹402.40 +0.20% 865
10:50 ₹402.30 ₹402.30 ₹401.60 ₹401.70 -0.17% 744
10:55 ₹401.30 ₹402.25 ₹401.15 ₹402.00 +0.07% 781
11:00 ₹402.00 ₹402.65 ₹401.90 ₹402.35 +0.09% 846
11:05 ₹402.35 ₹402.35 ₹401.75 ₹402.30 -0.01% 34
11:11 ₹401.80 ₹402.35 ₹401.65 ₹402.35 +0.01% 1,094
11:15 ₹402.00 ₹402.00 ₹400.85 ₹401.45 -0.22% 2,829
11:20 ₹400.75 ₹400.80 ₹399.60 ₹399.80 -0.41% 7,305
11:25 ₹400.00 ₹400.15 ₹399.35 ₹400.15 +0.09% 1,173
11:30 ₹400.45 ₹400.45 ₹399.80 ₹399.80 -0.09% 324
11:35 ₹400.00 ₹400.10 ₹399.80 ₹399.80 +0.00% 870
11:41 ₹399.35 ₹401.10 ₹399.00 ₹400.60 +0.20% 4,075
11:45 ₹400.40 ₹400.75 ₹399.45 ₹399.80 -0.20% 5,096
11:51 ₹399.10 ₹399.50 ₹399.00 ₹399.30 -0.13% 253
11:55 ₹399.95 ₹399.95 ₹399.15 ₹399.40 +0.03% 194
12:00 ₹399.00 ₹399.15 ₹398.05 ₹399.00 -0.10% 1,490
12:05 ₹398.85 ₹399.40 ₹397.55 ₹397.90 -0.28% 1,655
12:10 ₹398.40 ₹398.85 ₹397.95 ₹398.60 +0.18% 554
12:15 ₹398.00 ₹399.35 ₹398.00 ₹399.15 +0.14% 2,046
12:20 ₹399.05 ₹399.60 ₹399.00 ₹399.00 -0.04% 396
12:25 ₹399.00 ₹399.85 ₹399.00 ₹399.85 +0.21% 1,442
12:30 ₹399.55 ₹400.10 ₹399.40 ₹399.60 -0.06% 149
12:35 ₹399.45 ₹399.70 ₹399.05 ₹399.05 -0.14% 240
12:40 ₹399.00 ₹399.65 ₹399.00 ₹399.65 +0.15% 521
12:45 ₹399.10 ₹402.35 ₹399.10 ₹401.15 +0.38% 2,466
12:50 ₹400.40 ₹401.65 ₹400.00 ₹400.00 -0.29% 1,461
12:55 ₹400.00 ₹400.00 ₹398.85 ₹399.65 -0.09% 570
13:00 ₹399.85 ₹400.00 ₹399.85 ₹400.00 +0.09% 1,156
13:05 ₹400.75 ₹400.75 ₹400.25 ₹400.25 +0.06% 12
13:11 ₹400.65 ₹400.65 ₹399.35 ₹399.90 -0.09% 1,107
13:15 ₹400.70 ₹400.80 ₹400.25 ₹400.25 +0.09% 553
13:20 ₹400.70 ₹401.35 ₹400.60 ₹401.35 +0.27% 1,891
13:25 ₹401.35 ₹401.50 ₹400.20 ₹400.90 -0.11% 821
13:30 ₹400.90 ₹401.35 ₹400.45 ₹401.35 +0.11% 206
13:35 ₹401.40 ₹402.00 ₹401.40 ₹402.00 +0.16% 186
13:40 ₹402.15 ₹403.45 ₹401.80 ₹402.05 +0.01% 10,360
13:45 ₹402.25 ₹402.40 ₹401.35 ₹402.25 +0.05% 650
13:50 ₹402.25 ₹402.90 ₹401.65 ₹402.70 +0.11% 644
13:55 ₹402.50 ₹402.50 ₹401.15 ₹401.45 -0.31% 979
14:00 ₹402.05 ₹402.90 ₹401.45 ₹401.45 +0.00% 2,866
14:05 ₹401.20 ₹402.15 ₹400.85 ₹402.15 +0.17% 645
14:11 ₹402.30 ₹402.40 ₹401.15 ₹401.90 -0.06% 400
14:15 ₹401.80 ₹401.90 ₹401.30 ₹401.90 +0.00% 632
14:20 ₹402.00 ₹402.60 ₹402.00 ₹402.45 +0.14% 247
14:25 ₹401.65 ₹402.55 ₹401.40 ₹401.45 -0.25% 2,158
14:30 ₹401.65 ₹401.85 ₹399.35 ₹399.65 -0.45% 6,296
14:35 ₹400.05 ₹400.55 ₹398.90 ₹399.25 -0.10% 5,256
14:40 ₹399.35 ₹399.70 ₹398.75 ₹399.20 -0.01% 1,391
14:45 ₹399.20 ₹399.70 ₹398.75 ₹398.75 -0.11% 848
14:50 ₹398.50 ₹399.30 ₹397.00 ₹398.70 -0.01% 6,896
14:55 ₹398.55 ₹399.35 ₹398.10 ₹399.00 +0.08% 1,863
15:00 ₹398.50 ₹398.60 ₹397.00 ₹397.95 -0.26% 2,586
15:05 ₹397.95 ₹398.40 ₹396.00 ₹398.40 +0.11% 3,567
15:10 ₹397.10 ₹399.70 ₹397.05 ₹399.70 +0.33% 6,242
15:15 ₹399.20 ₹399.85 ₹399.00 ₹399.05 -0.16% 1,666
15:20 ₹399.20 ₹399.85 ₹395.30 ₹395.95 -0.78% 25,574
15:25 ₹395.00 ₹399.00 ₹389.75 ₹397.00 +0.27% 85,506
15:50 ₹394.75 ₹394.75 ₹394.75 ₹394.75 -0.57% 602
15:57 ₹394.75 ₹394.75 ₹394.75 ₹394.75 +0.00% 6