Halder Venture Limited (BOM:539854)
India · Delayed Price · Currency is INR 803.40
-2.30 (-0.29%)
At close: Aug 26, 2025
Halder Venture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 804.00 | 808.00 | 795.80 | 800.05 | 800.05 | -0.16% | 13,017 |
| Aug 28, 2025 | 813.00 | 813.00 | 797.00 | 801.35 | 801.35 | -0.26% | 3,996 |
| Aug 26, 2025 | 814.00 | 815.95 | 801.10 | 803.40 | 803.40 | -0.29% | 2,565 |
| Aug 25, 2025 | 819.00 | 819.00 | 803.10 | 805.70 | 805.70 | 0.32% | 4,744 |
| Aug 22, 2025 | 804.80 | 811.90 | 795.00 | 803.10 | 803.10 | 0.17% | 1,025 |
| Aug 21, 2025 | 810.95 | 810.95 | 795.00 | 801.70 | 801.70 | -0.32% | 1,513 |
| Aug 20, 2025 | 814.70 | 814.70 | 803.00 | 804.30 | 804.30 | -0.64% | 3,505 |
| Aug 19, 2025 | 817.00 | 823.90 | 804.00 | 809.45 | 809.45 | -0.04% | 3,737 |
| Aug 18, 2025 | 817.95 | 817.95 | 802.00 | 809.80 | 809.80 | 0.70% | 1,932 |
| Aug 14, 2025 | 806.10 | 814.90 | 800.05 | 804.20 | 804.20 | -0.19% | 2,290 |
| Aug 13, 2025 | 807.95 | 816.90 | 802.15 | 805.75 | 805.75 | -0.22% | 4,762 |
| Aug 12, 2025 | 818.80 | 824.95 | 801.00 | 807.55 | 807.55 | -0.03% | 1,286 |
| Aug 11, 2025 | 808.00 | 818.00 | 800.00 | 807.80 | 807.80 | 1.13% | 1,926 |
| Aug 8, 2025 | 791.00 | 820.00 | 791.00 | 798.75 | 798.75 | 1.04% | 2,952 |
| Aug 7, 2025 | 796.10 | 829.00 | 787.00 | 790.50 | 790.50 | -2.55% | 3,367 |
| Aug 6, 2025 | 801.90 | 825.00 | 784.30 | 811.15 | 811.15 | 2.04% | 3,482 |
| Aug 5, 2025 | 809.00 | 809.00 | 791.25 | 794.90 | 794.90 | -0.97% | 3,890 |
| Aug 4, 2025 | 786.00 | 809.00 | 786.00 | 802.65 | 802.65 | 2.22% | 2,281 |
| Aug 1, 2025 | 798.95 | 798.95 | 780.05 | 785.25 | 785.25 | -0.03% | 2,706 |
| Jul 31, 2025 | 795.00 | 798.95 | 780.20 | 785.50 | 785.50 | -1.69% | 2,585 |
| Jul 30, 2025 | 799.00 | 799.00 | 786.00 | 799.00 | 799.00 | 0.63% | 1,292 |
| Jul 29, 2025 | 791.25 | 808.00 | 791.00 | 794.00 | 794.00 | 0.70% | 1,045 |
| Jul 28, 2025 | 802.90 | 810.00 | 772.20 | 788.45 | 788.45 | 1.14% | 11,602 |
| Jul 25, 2025 | 771.10 | 799.00 | 771.00 | 779.60 | 779.60 | 0.12% | 2,265 |
| Jul 24, 2025 | 814.00 | 814.00 | 772.00 | 778.65 | 778.65 | -2.58% | 2,743 |
| Jul 23, 2025 | 808.00 | 812.00 | 782.00 | 799.30 | 799.30 | 0.45% | 5,669 |
| Jul 22, 2025 | 818.95 | 818.95 | 780.00 | 795.70 | 795.70 | -1.52% | 2,911 |
| Jul 21, 2025 | 824.95 | 847.95 | 800.00 | 808.00 | 808.00 | -1.91% | 7,559 |
| Jul 18, 2025 | 810.00 | 860.00 | 810.00 | 823.70 | 823.70 | 2.36% | 9,592 |
| Jul 17, 2025 | 824.00 | 849.75 | 800.00 | 804.70 | 804.70 | 0.54% | 10,971 |
| Jul 16, 2025 | 760.00 | 841.70 | 760.00 | 800.35 | 800.35 | 14.10% | 33,884 |
| Jul 15, 2025 | 682.00 | 725.00 | 682.00 | 701.45 | 701.45 | 3.24% | 6,850 |
| Jul 14, 2025 | 672.35 | 699.00 | 662.55 | 679.45 | 679.45 | 1.06% | 5,300 |
| Jul 11, 2025 | 664.95 | 695.00 | 659.95 | 672.35 | 672.35 | 1.33% | 9,009 |
| Jul 10, 2025 | 642.50 | 749.00 | 642.50 | 663.50 | 663.50 | 1.08% | 5,553 |
| Jul 9, 2025 | 651.20 | 673.90 | 640.00 | 656.40 | 656.40 | -1.16% | 5,251 |
| Jul 8, 2025 | 649.80 | 674.00 | 630.30 | 664.10 | 664.10 | 4.39% | 2,029 |
| Jul 7, 2025 | 652.00 | 652.00 | 626.05 | 636.20 | 636.20 | -2.42% | 1,546 |
| Jul 4, 2025 | 649.70 | 655.00 | 625.25 | 651.95 | 651.95 | 1.74% | 1,355 |
| Jul 3, 2025 | 614.25 | 641.10 | 614.25 | 640.80 | 640.80 | 1.65% | 1,935 |
| Jul 2, 2025 | 659.95 | 659.95 | 617.90 | 630.40 | 630.40 | -2.86% | 1,455 |
| Jul 1, 2025 | 654.35 | 669.00 | 638.00 | 648.95 | 648.95 | 0.29% | 1,873 |
| Jun 30, 2025 | 664.00 | 664.00 | 631.60 | 647.10 | 647.10 | -0.49% | 1,192 |
| Jun 27, 2025 | 639.55 | 658.45 | 625.25 | 650.30 | 650.30 | -1.25% | 1,770 |
| Jun 26, 2025 | 664.35 | 664.35 | 636.60 | 658.50 | 658.50 | 2.61% | 1,617 |
| Jun 25, 2025 | 617.30 | 646.05 | 617.30 | 641.75 | 641.75 | -0.56% | 1,917 |
| Jun 24, 2025 | 631.50 | 649.05 | 631.50 | 645.35 | 645.35 | 4.27% | 1,563 |
| Jun 23, 2025 | 649.80 | 659.80 | 600.00 | 618.90 | 618.90 | -3.63% | 1,894 |
| Jun 20, 2025 | 639.00 | 659.85 | 626.20 | 642.20 | 642.20 | 0.43% | 1,230 |
| Jun 19, 2025 | 615.65 | 665.00 | 600.10 | 639.45 | 639.45 | 4.52% | 8,014 |