Halder Venture Limited (BOM:539854)
India · Delayed Price · Currency is INR 284.00
+4.00 (1.43%)
At close: Jan 22, 2026
Halder Venture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 285.40 | 285.40 | 272.05 | 280.00 | 280.00 | -1.41% | 228 |
| Jan 22, 2026 | 280.00 | 291.50 | 280.00 | 284.00 | 284.00 | 1.43% | 2,633 |
| Jan 21, 2026 | 291.95 | 291.95 | 267.95 | 280.00 | 280.00 | -0.73% | 393 |
| Jan 20, 2026 | 272.00 | 285.00 | 272.00 | 282.05 | 282.05 | 3.56% | 11,502 |
| Jan 19, 2026 | 272.35 | 272.35 | 272.35 | 272.35 | 272.35 | 4.99% | 414 |
| Jan 16, 2026 | 247.05 | 259.40 | 245.00 | 259.40 | 259.40 | 5.00% | 10,293 |
| Jan 14, 2026 | 250.00 | 250.00 | 240.00 | 247.05 | 247.05 | -1.16% | 768 |
| Jan 13, 2026 | 251.90 | 251.90 | 240.00 | 249.95 | 249.95 | 0.58% | 811 |
| Jan 12, 2026 | 254.50 | 254.50 | 238.55 | 248.50 | 248.50 | -1.02% | 602 |
| Jan 9, 2026 | 246.00 | 254.95 | 245.05 | 251.05 | 251.05 | 2.41% | 1,493 |
| Jan 8, 2026 | 257.90 | 264.00 | 245.05 | 245.15 | 245.15 | -4.94% | 2,511 |
| Jan 7, 2026 | 261.00 | 261.00 | 247.00 | 257.90 | 257.90 | -0.21% | 2,812 |
| Jan 6, 2026 | 256.55 | 269.35 | 250.00 | 258.45 | 258.45 | 0.74% | 2,732 |
| Jan 5, 2026 | 245.00 | 260.10 | 245.00 | 256.55 | 256.55 | 0.08% | 2,274 |
| Jan 2, 2026 | 251.00 | 263.00 | 251.00 | 256.35 | 256.35 | -0.12% | 251 |
| Jan 1, 2026 | 259.05 | 259.05 | 250.50 | 256.65 | 256.65 | 1.00% | 803 |
| Dec 31, 2025 | 255.55 | 263.75 | 253.15 | 254.10 | 254.10 | -0.63% | 449 |
| Dec 30, 2025 | 261.80 | 268.70 | 255.05 | 255.70 | 255.70 | -2.50% | 467 |
| Dec 29, 2025 | 258.35 | 276.15 | 252.30 | 262.25 | 262.25 | -0.51% | 864 |
| Dec 26, 2025 | 255.00 | 273.00 | 255.00 | 263.60 | 263.60 | 1.00% | 1,956 |
| Dec 24, 2025 | 261.30 | 266.20 | 255.00 | 261.00 | 261.00 | 0.38% | 1,403 |
| Dec 23, 2025 | 261.80 | 262.00 | 250.00 | 260.00 | 260.00 | 2.10% | 1,261 |
| Dec 22, 2025 | 269.90 | 269.90 | 254.00 | 254.65 | 254.65 | -3.54% | 2,082 |
| Dec 19, 2025 | 269.95 | 269.95 | 253.10 | 264.00 | 264.00 | 1.99% | 3,621 |
| Dec 18, 2025 | 272.00 | 272.00 | 256.05 | 258.85 | 258.85 | -3.09% | 1,701 |
| Dec 17, 2025 | 272.50 | 272.50 | 256.05 | 267.10 | 267.10 | -0.58% | 1,290 |
| Dec 16, 2025 | 266.15 | 272.00 | 258.00 | 268.65 | 268.65 | 0.94% | 486 |
| Dec 15, 2025 | 270.35 | 275.00 | 258.05 | 266.15 | 266.15 | -1.55% | 1,576 |
| Dec 12, 2025 | 262.90 | 280.00 | 257.00 | 270.35 | 270.35 | 0.26% | 2,096 |
| Dec 11, 2025 | 272.65 | 285.50 | 260.10 | 269.65 | 269.65 | -1.10% | 1,176 |
| Dec 10, 2025 | 280.00 | 284.00 | 270.00 | 272.65 | 272.65 | -0.76% | 2,812 |
| Dec 9, 2025 | 260.00 | 288.00 | 251.65 | 274.75 | 274.75 | 2.10% | 4,377 |
| Dec 8, 2025 | 270.00 | 277.85 | 264.60 | 269.10 | 269.10 | -2.04% | 1,542 |
| Dec 5, 2025 | 289.00 | 289.00 | 257.00 | 274.70 | 274.70 | 0.37% | 5,331 |
| Dec 4, 2025 | 283.50 | 296.00 | 268.10 | 273.70 | 273.70 | -3.39% | 22,647 |
| Dec 3, 2025 | 270.00 | 301.20 | 251.30 | 283.30 | 283.30 | 4.35% | 25,203 |
| Dec 2, 2025 | 269.65 | 276.95 | 256.50 | 271.50 | 271.50 | 0.69% | 7,719 |
| Dec 1, 2025 | 277.50 | 285.00 | 266.00 | 269.65 | 269.65 | -0.52% | 19,484 |
| Nov 28, 2025 | 270.45 | 279.00 | 261.60 | 271.05 | 271.05 | 3.75% | 29,922 |
| Nov 27, 2025 | 250.00 | 269.00 | 238.10 | 261.25 | 261.25 | 12.24% | 63,271 |
| Nov 26, 2025 | 209.00 | 238.50 | 209.00 | 232.75 | 232.75 | 9.66% | 34,901 |
| Nov 25, 2025 | 204.00 | 223.75 | 203.90 | 212.25 | 212.25 | 4.27% | 22,634 |
| Nov 24, 2025 | 201.00 | 210.00 | 200.05 | 203.55 | 203.55 | 0.07% | 12,760 |
| Nov 21, 2025 | 195.00 | 204.80 | 195.00 | 203.40 | 203.40 | 3.78% | 12,502 |
| Nov 20, 2025 | 194.00 | 199.40 | 194.00 | 196.00 | 196.00 | -0.10% | 21,290 |
| Nov 19, 2025 | 202.95 | 202.95 | 194.00 | 196.20 | 196.20 | -1.51% | 12,681 |
| Nov 18, 2025 | 212.95 | 212.95 | 198.15 | 199.20 | 199.20 | -4.55% | 25,673 |
| Nov 17, 2025 | 193.00 | 211.00 | 193.00 | 208.70 | 208.70 | 0.99% | 13,995 |
| Nov 14, 2025 | 200.05 | 206.70 | 200.05 | 206.65 | 206.65 | -0.43% | 10,603 |
| Nov 13, 2025 | 212.40 | 214.95 | 207.50 | 207.55 | 207.55 | -1.80% | 10,334 |