Halder Venture Limited (BOM:539854)
India · Delayed Price · Currency is INR 254.60
+22.05 (9.48%)
At close: Jun 3, 2026
Halder Venture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 279.90 | 279.90 | 245.95 | 255.00 | 255.00 | 0.16% | 5,015 |
| Jun 3, 2026 | 251.00 | 255.80 | 246.05 | 254.60 | 254.60 | 9.48% | 4,350 |
| Jun 2, 2026 | 232.00 | 232.95 | 232.00 | 232.55 | 232.55 | -0.17% | 25 |
| Jun 1, 2026 | 224.80 | 232.95 | 224.00 | 232.95 | 232.95 | 3.63% | 856 |
| May 29, 2026 | 217.20 | 224.80 | 215.30 | 224.80 | 224.80 | -2.68% | 75 |
| May 27, 2026 | 226.00 | 231.00 | 226.00 | 231.00 | 231.00 | 5.00% | 103 |
| May 26, 2026 | 229.80 | 229.80 | 220.00 | 220.00 | 220.00 | 1.38% | 36 |
| May 25, 2026 | 229.00 | 229.00 | 216.10 | 217.00 | 217.00 | -5.57% | 349 |
| May 20, 2026 | 214.35 | 229.80 | 214.35 | 229.80 | 229.80 | 7.21% | 7 |
| May 19, 2026 | 214.35 | 214.35 | 214.35 | 214.35 | 214.35 | 0.63% | 6 |
| May 18, 2026 | 216.35 | 216.35 | 213.00 | 213.00 | 213.00 | -7.43% | 120 |
| May 12, 2026 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | -2.50% | 1 |
| May 11, 2026 | 234.60 | 237.10 | 234.60 | 236.00 | 236.00 | 0.92% | 102 |
| May 8, 2026 | 235.00 | 235.00 | 233.85 | 233.85 | 233.85 | 0.32% | 96 |
| May 7, 2026 | 240.00 | 240.00 | 233.10 | 233.10 | 233.10 | -2.88% | 23 |
| May 6, 2026 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 0.42% | 46 |
| May 5, 2026 | 237.60 | 239.00 | 237.60 | 239.00 | 239.00 | -5.42% | 11 |
| May 4, 2026 | 237.00 | 252.80 | 235.00 | 252.70 | 252.70 | 6.11% | 81 |
| Apr 30, 2026 | 237.30 | 246.00 | 237.30 | 238.15 | 238.15 | -5.50% | 289 |
| Apr 29, 2026 | 249.00 | 254.95 | 237.00 | 252.00 | 252.00 | 0.84% | 42 |
| Apr 28, 2026 | 235.00 | 254.85 | 235.00 | 249.90 | 249.90 | 7.44% | 36 |
| Apr 24, 2026 | 246.00 | 246.00 | 232.60 | 232.60 | 232.60 | -5.20% | 58 |
| Apr 23, 2026 | 255.00 | 258.65 | 244.90 | 245.35 | 245.35 | -6.32% | 146 |
| Apr 22, 2026 | 259.70 | 264.70 | 253.05 | 261.90 | 261.90 | 5.27% | 339 |
| Apr 21, 2026 | 248.45 | 261.95 | 246.95 | 248.80 | 248.80 | -0.24% | 4,871 |
| Apr 20, 2026 | 263.30 | 263.70 | 249.10 | 249.40 | 249.40 | -2.04% | 2,562 |
| Apr 17, 2026 | 263.00 | 270.25 | 244.80 | 254.60 | 254.60 | -2.75% | 1,687 |
| Apr 16, 2026 | 240.55 | 261.80 | 240.55 | 261.80 | 261.80 | 10.00% | 459 |
| Apr 15, 2026 | 251.00 | 260.00 | 238.00 | 238.00 | 238.00 | -4.03% | 747 |
| Apr 13, 2026 | 235.05 | 265.95 | 233.80 | 248.00 | 248.00 | -0.80% | 2,013 |
| Apr 10, 2026 | 252.25 | 252.25 | 250.00 | 250.00 | 250.00 | -0.40% | 2 |
| Apr 9, 2026 | 245.20 | 254.90 | 245.20 | 251.00 | 251.00 | 2.45% | 123 |
| Apr 8, 2026 | 267.80 | 267.80 | 244.85 | 245.00 | 245.00 | - | 2,042 |
| Apr 7, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | 6 |
| Apr 6, 2026 | 255.05 | 255.05 | 245.00 | 245.00 | 245.00 | -4.24% | 101 |
| Apr 2, 2026 | 257.10 | 257.10 | 255.85 | 255.85 | 255.85 | -0.52% | 2 |
| Apr 1, 2026 | 252.75 | 257.20 | 243.90 | 257.20 | 257.20 | 2.27% | 8 |
| Mar 27, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | - | 1 |
| Mar 23, 2026 | 253.60 | 253.60 | 251.50 | 251.50 | 251.50 | -0.34% | 31 |
| Mar 20, 2026 | 245.20 | 252.35 | 245.20 | 252.35 | 252.35 | - | 11 |
| Mar 18, 2026 | 264.00 | 264.00 | 250.00 | 252.35 | 252.35 | -2.55% | 1,192 |
| Mar 17, 2026 | 256.40 | 258.95 | 247.25 | 258.95 | 258.95 | - | 2,881 |
| Mar 16, 2026 | 258.95 | 258.95 | 246.05 | 258.95 | 258.95 | - | 4,935 |
| Mar 13, 2026 | 261.95 | 261.95 | 249.00 | 258.95 | 258.95 | -1.16% | 199 |
| Mar 12, 2026 | 267.00 | 267.00 | 256.00 | 262.00 | 262.00 | 0.19% | 5,063 |
| Mar 11, 2026 | 262.45 | 275.50 | 261.50 | 261.50 | 261.50 | -0.36% | 840 |
| Mar 10, 2026 | 262.45 | 262.45 | 262.45 | 262.45 | 262.45 | - | 1 |
| Mar 9, 2026 | 267.40 | 279.00 | 262.10 | 262.45 | 262.45 | -1.85% | 6,818 |
| Mar 6, 2026 | 254.00 | 267.55 | 254.00 | 267.40 | 267.40 | 4.92% | 7,921 |
| Mar 5, 2026 | 242.05 | 258.00 | 241.95 | 254.85 | 254.85 | 3.58% | 11,595 |