Halder Venture Limited (BOM:539854)
India · Delayed Price · Currency is INR 239.85
-7.50 (-3.03%)
At close: Oct 1, 2026
Halder Venture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 247.00 | 247.00 | 234.55 | 239.85 | 239.85 | -3.03% | 22 |
| Sep 30, 2026 | 247.00 | 250.00 | 238.00 | 247.35 | 247.35 | -1.55% | 259 |
| Sep 29, 2026 | 246.00 | 251.25 | 236.35 | 251.25 | 251.25 | 1.43% | 4,081 |
| Sep 28, 2026 | 242.05 | 250.00 | 237.80 | 247.70 | 247.70 | 2.33% | 444 |
| Sep 25, 2026 | 250.05 | 250.20 | 242.00 | 242.05 | 242.05 | -3.26% | 328 |
| Sep 24, 2026 | 270.00 | 283.85 | 248.95 | 250.20 | 250.20 | -5.92% | 1,045 |
| Sep 23, 2026 | 270.00 | 282.00 | 262.55 | 265.95 | 265.95 | -5.10% | 5,150 |
| Sep 22, 2026 | 283.00 | 286.70 | 280.25 | 280.25 | 280.25 | -3.03% | 4,047 |
| Sep 21, 2026 | 290.55 | 290.55 | 288.50 | 289.00 | 289.00 | -1.73% | 2,448 |
| Sep 18, 2026 | 294.10 | 294.10 | 294.10 | 294.10 | 294.10 | - | 2,698 |
| Sep 17, 2026 | 287.70 | 294.35 | 287.70 | 294.10 | 294.10 | 3.19% | 102 |
| Sep 16, 2026 | 271.00 | 285.00 | 258.85 | 285.00 | 285.00 | 9.85% | 4,035 |
| Sep 15, 2026 | 286.20 | 286.20 | 250.90 | 259.45 | 259.45 | -9.35% | 4,294 |
| Sep 11, 2026 | 271.15 | 288.30 | 271.05 | 286.20 | 286.20 | 0.72% | 4,125 |
| Sep 10, 2026 | 285.30 | 285.45 | 284.00 | 284.15 | 284.15 | -2.69% | 4,192 |
| Sep 9, 2026 | 291.00 | 292.00 | 289.40 | 292.00 | 292.00 | -1.00% | 4,136 |
| Sep 8, 2026 | 272.00 | 298.75 | 272.00 | 294.95 | 294.95 | 2.41% | 5,211 |
| Sep 7, 2026 | 294.90 | 294.90 | 288.00 | 288.00 | 288.00 | -1.37% | 4,010 |
| Sep 4, 2026 | 281.95 | 294.00 | 281.95 | 292.00 | 292.00 | 1.81% | 4,445 |
| Sep 3, 2026 | 294.00 | 294.20 | 282.00 | 286.80 | 286.80 | -1.95% | 4,101 |
| Sep 2, 2026 | 290.40 | 295.00 | 282.85 | 292.50 | 292.50 | 0.72% | 4,409 |
| Sep 1, 2026 | 288.55 | 296.50 | 288.55 | 290.40 | 290.40 | 3.11% | 4,165 |
| Aug 31, 2026 | 298.70 | 299.00 | 280.15 | 281.65 | 281.65 | -5.58% | 4,682 |
| Aug 28, 2026 | 290.00 | 298.30 | 289.35 | 298.30 | 298.30 | 0.45% | 4,182 |
| Aug 27, 2026 | 299.00 | 299.00 | 291.65 | 296.95 | 296.95 | -0.69% | 4,118 |
| Aug 26, 2026 | 296.00 | 299.00 | 289.80 | 299.00 | 299.00 | - | 101 |
| Aug 25, 2026 | 295.00 | 300.50 | 294.30 | 299.00 | 299.00 | -0.66% | 4,539 |
| Aug 24, 2026 | 299.90 | 303.10 | 294.00 | 301.00 | 301.00 | 0.42% | 5,068 |
| Aug 21, 2026 | 293.90 | 300.00 | 292.00 | 299.75 | 299.75 | 5.16% | 5,216 |
| Aug 20, 2026 | 286.40 | 290.75 | 284.65 | 285.05 | 285.05 | 0.02% | 4,135 |
| Aug 19, 2026 | 293.55 | 293.80 | 284.30 | 285.00 | 285.00 | -2.91% | 5,689 |
| Aug 18, 2026 | 280.10 | 296.70 | 280.10 | 293.55 | 293.55 | -1.39% | 4,882 |
| Aug 17, 2026 | 311.55 | 311.55 | 286.55 | 297.70 | 297.70 | -1.91% | 6,308 |
| Aug 14, 2026 | 290.00 | 307.95 | 279.55 | 303.50 | 303.50 | 5.22% | 6,652 |
| Aug 13, 2026 | 272.20 | 289.00 | 272.20 | 288.45 | 288.45 | 5.45% | 4,406 |
| Aug 12, 2026 | 247.00 | 283.65 | 247.00 | 273.55 | 273.55 | 4.77% | 5,056 |
| Aug 11, 2026 | 263.25 | 269.80 | 260.30 | 261.10 | 261.10 | -0.82% | 5,084 |
| Aug 10, 2026 | 254.50 | 271.00 | 254.45 | 263.25 | 263.25 | 2.27% | 475 |
| Aug 7, 2026 | 264.95 | 265.00 | 240.30 | 257.40 | 257.40 | -3.07% | 4,347 |
| Aug 6, 2026 | 260.15 | 270.00 | 256.00 | 265.55 | 265.55 | 3.59% | 4,089 |
| Aug 5, 2026 | 257.30 | 261.30 | 252.00 | 256.35 | 256.35 | -0.37% | 4,498 |
| Aug 4, 2026 | 254.95 | 257.30 | 254.95 | 257.30 | 257.30 | 2.00% | 4,132 |
| Aug 3, 2026 | 245.00 | 255.00 | 240.05 | 252.25 | 252.25 | 3.36% | 4,311 |
| Jul 31, 2026 | 244.00 | 250.15 | 242.40 | 244.05 | 244.05 | - | 4,103 |
| Jul 30, 2026 | 242.35 | 248.95 | 242.35 | 244.05 | 244.05 | 1.20% | 4,955 |
| Jul 29, 2026 | 231.00 | 241.15 | 231.00 | 241.15 | 241.15 | 8.65% | 4,274 |
| Jul 28, 2026 | 236.10 | 236.15 | 205.50 | 221.95 | 221.95 | -4.76% | 7,941 |
| Jul 27, 2026 | 233.45 | 236.15 | 226.85 | 233.05 | 233.05 | -0.58% | 5,100 |
| Jul 24, 2026 | 231.05 | 234.40 | 231.00 | 234.40 | 234.40 | 2.29% | 4,043 |
| Jul 23, 2026 | 233.90 | 239.15 | 227.00 | 229.15 | 229.15 | -2.57% | 4,278 |