Halder Venture Limited (BOM:539854)
India · Delayed Price · Currency is INR 254.60
-7.20 (-2.75%)
At close: Apr 17, 2026
Halder Venture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 248.00 | 248.00 | 245.00 | 246.05 | 246.05 | -3.98% | 38 |
| Mar 2, 2026 | 260.00 | 260.10 | 255.00 | 256.25 | 256.25 | 0.49% | 1,047 |
| Feb 27, 2026 | 254.30 | 255.00 | 237.65 | 255.00 | 255.00 | 4.94% | 297 |
| Feb 26, 2026 | 244.95 | 245.00 | 234.50 | 243.00 | 243.00 | -1.54% | 1,245 |
| Feb 25, 2026 | 251.35 | 252.00 | 245.50 | 246.80 | 246.80 | -4.49% | 1,392 |
| Feb 24, 2026 | 263.00 | 263.00 | 250.50 | 258.40 | 258.40 | -1.99% | 70 |
| Feb 23, 2026 | 255.00 | 263.65 | 251.00 | 263.65 | 263.65 | -0.06% | 101 |
| Feb 20, 2026 | 263.80 | 263.80 | 263.80 | 263.80 | 263.80 | - | 1 |
| Feb 19, 2026 | 267.00 | 267.00 | 262.25 | 263.80 | 263.80 | -0.81% | 73 |
| Feb 18, 2026 | 255.00 | 265.95 | 253.05 | 265.95 | 265.95 | 0.17% | 13 |
| Feb 17, 2026 | 255.20 | 265.50 | 255.20 | 265.50 | 265.50 | 0.19% | 9 |
| Feb 16, 2026 | 268.00 | 268.00 | 255.05 | 265.00 | 265.00 | -1.12% | 295 |
| Feb 13, 2026 | 261.00 | 271.60 | 258.20 | 268.00 | 268.00 | -1.11% | 129 |
| Feb 12, 2026 | 268.30 | 271.00 | 268.30 | 271.00 | 271.00 | - | 11 |
| Feb 11, 2026 | 275.70 | 275.70 | 265.00 | 271.00 | 271.00 | -1.22% | 253 |
| Feb 10, 2026 | 274.35 | 274.35 | 265.60 | 274.35 | 274.35 | 0.49% | 38 |
| Feb 9, 2026 | 273.00 | 274.00 | 269.80 | 273.00 | 273.00 | -3.87% | 1,052 |
| Feb 6, 2026 | 284.95 | 284.95 | 284.00 | 284.00 | 284.00 | 1.34% | 5 |
| Feb 5, 2026 | 281.95 | 283.55 | 275.05 | 280.25 | 280.25 | 3.78% | 387 |
| Feb 4, 2026 | 284.95 | 290.00 | 266.30 | 270.05 | 270.05 | -3.54% | 630 |
| Feb 3, 2026 | 274.00 | 281.00 | 273.00 | 279.95 | 279.95 | -1.39% | 2,089 |
| Feb 2, 2026 | 279.25 | 283.90 | 266.10 | 283.90 | 283.90 | 1.67% | 369 |
| Feb 1, 2026 | 265.10 | 280.90 | 265.10 | 279.25 | 279.25 | 0.09% | 270 |
| Jan 30, 2026 | 272.00 | 281.95 | 272.00 | 279.00 | 279.00 | 0.11% | 1,033 |
| Jan 29, 2026 | 293.90 | 293.90 | 270.25 | 278.70 | 278.70 | -0.46% | 262 |
| Jan 28, 2026 | 289.00 | 291.00 | 280.00 | 280.00 | 280.00 | -0.71% | 306 |