Halder Venture Limited (BOM:539854)
India · Delayed Price · Currency is INR 233.90
+9.00 (4.00%)
At close: Jul 14, 2026
Halder Venture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 238.50 | 258.00 | 238.50 | 257.70 | 257.70 | 1.06% | 4,106 |
| 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 |