Halder Venture Limited (BOM:539854)
India · Delayed Price · Currency is INR 297.70
-5.80 (-1.91%)
At close: Aug 17, 2026
Halder Venture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 230.10 | 236.00 | 227.90 | 235.20 | 235.20 | 1.34% | 6,981 |
| Jul 21, 2026 | 229.55 | 234.50 | 225.80 | 232.10 | 232.10 | -1.34% | 4,310 |
| Jul 20, 2026 | 230.05 | 236.00 | 224.40 | 235.25 | 235.25 | 1.29% | 5,612 |
| Jul 17, 2026 | 232.75 | 236.00 | 229.65 | 232.25 | 232.25 | 0.26% | 6,353 |
| Jul 16, 2026 | 232.10 | 232.15 | 228.05 | 231.65 | 231.65 | 0.24% | 5,276 |
| Jul 15, 2026 | 231.60 | 234.55 | 227.00 | 231.10 | 231.10 | -1.20% | 5,989 |
| Jul 14, 2026 | 231.05 | 235.70 | 226.05 | 233.90 | 233.90 | 4.00% | 6,423 |
| Jul 13, 2026 | 220.50 | 230.50 | 206.95 | 224.90 | 224.90 | -4.28% | 5,899 |
| Jul 10, 2026 | 234.00 | 234.95 | 232.95 | 234.95 | 234.95 | 2.29% | 6,010 |
| Jul 9, 2026 | 230.00 | 230.00 | 229.00 | 229.70 | 229.70 | 1.37% | 3,032 |
| Jul 8, 2026 | 227.60 | 236.40 | 226.00 | 226.60 | 226.60 | -0.48% | 76 |
| Jul 7, 2026 | 230.85 | 237.75 | 226.00 | 227.70 | 227.70 | -3.33% | 4,898 |
| Jul 6, 2026 | 232.85 | 239.00 | 230.50 | 235.55 | 235.55 | 1.79% | 4,120 |
| Jul 3, 2026 | 232.15 | 237.55 | 230.00 | 231.40 | 231.40 | -1.95% | 4,163 |
| Jul 2, 2026 | 234.05 | 236.90 | 230.80 | 236.00 | 236.00 | 4.87% | 4,184 |
| Jul 1, 2026 | 234.60 | 238.20 | 225.05 | 225.05 | 225.05 | -3.97% | 4,227 |
| Jun 30, 2026 | 251.65 | 252.50 | 231.95 | 234.35 | 234.35 | -1.45% | 4,431 |
| Jun 29, 2026 | 248.75 | 248.75 | 235.90 | 237.80 | 237.80 | 1.28% | 4,325 |
| Jun 25, 2026 | 260.75 | 260.75 | 234.75 | 234.80 | 234.80 | -2.57% | 4,108 |
| Jun 24, 2026 | 241.05 | 244.05 | 241.00 | 241.00 | 241.00 | 1.92% | 4,092 |
| Jun 23, 2026 | 223.30 | 241.00 | 223.30 | 236.45 | 236.45 | -0.98% | 4,024 |
| Jun 22, 2026 | 243.70 | 247.45 | 236.10 | 238.80 | 238.80 | -1.53% | 4,414 |
| Jun 19, 2026 | 242.95 | 243.00 | 240.05 | 242.50 | 242.50 | 2.06% | 4,079 |
| Jun 18, 2026 | 248.50 | 248.50 | 235.95 | 237.60 | 237.60 | -0.02% | 4,132 |
| Jun 17, 2026 | 234.35 | 242.15 | 232.85 | 237.65 | 237.65 | 3.80% | 104 |
| Jun 16, 2026 | 244.30 | 244.30 | 227.30 | 228.95 | 228.95 | -5.82% | 5,119 |
| Jun 15, 2026 | 244.50 | 244.50 | 243.10 | 243.10 | 243.10 | -0.06% | 4 |
| Jun 12, 2026 | 260.25 | 260.25 | 242.20 | 243.25 | 243.25 | -6.06% | 723 |
| Jun 11, 2026 | 225.45 | 258.95 | 225.40 | 258.95 | 258.95 | 14.86% | 4,188 |
| Jun 10, 2026 | 237.15 | 240.00 | 225.45 | 225.45 | 225.45 | -4.47% | 4,035 |
| Jun 9, 2026 | 236.45 | 238.60 | 233.00 | 236.00 | 236.00 | -0.15% | 4,044 |
| Jun 8, 2026 | 241.00 | 248.00 | 232.60 | 236.35 | 236.35 | -8.28% | 4,649 |