Halder Venture Limited (NSE:HALDER)
India · Delayed Price · Currency is INR 253.00
+10.14 (4.18%)
At close: Apr 2, 2026
NSE:HALDER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 248.00 | 255.00 | 248.00 | 253.00 | 253.00 | 4.18% | 101 |
| Apr 1, 2026 | 245.10 | 257.35 | 242.10 | 242.86 | 242.86 | -0.91% | 211 |
| Mar 30, 2026 | 242.10 | 246.85 | 239.90 | 245.10 | 245.10 | -2.93% | 48 |
| Mar 27, 2026 | 245.00 | 255.00 | 245.00 | 252.50 | 252.50 | 0.20% | 1,157 |
| Mar 25, 2026 | 252.00 | 257.00 | 246.10 | 252.00 | 252.00 | 2.65% | 301 |
| Mar 24, 2026 | 250.00 | 252.00 | 245.50 | 245.50 | 245.50 | 0.74% | 209 |
| Mar 23, 2026 | 253.75 | 253.75 | 243.00 | 243.70 | 243.70 | -4.43% | 720 |
| Mar 20, 2026 | 245.00 | 255.00 | 245.00 | 255.00 | 255.00 | - | 279 |
| Mar 19, 2026 | 253.00 | 255.00 | 246.00 | 255.00 | 255.00 | 0.79% | 121 |
| Mar 18, 2026 | 252.50 | 258.45 | 252.50 | 253.00 | 253.00 | 0.20% | 164 |
| Mar 17, 2026 | 259.70 | 260.00 | 250.00 | 252.50 | 252.50 | -1.17% | 7,193 |
| Mar 16, 2026 | 247.50 | 259.15 | 247.50 | 255.50 | 255.50 | 0.59% | 10,859 |
| Mar 13, 2026 | 250.00 | 259.00 | 247.10 | 254.00 | 254.00 | -0.39% | 608 |
| Mar 12, 2026 | 263.15 | 263.95 | 254.00 | 255.00 | 255.00 | -3.10% | 29,774 |
| Mar 11, 2026 | 256.35 | 269.15 | 253.00 | 263.15 | 263.15 | 2.65% | 1,918 |
| Mar 10, 2026 | 253.10 | 260.00 | 253.00 | 256.35 | 256.35 | -3.34% | 713 |
| Mar 9, 2026 | 267.00 | 278.95 | 253.60 | 265.20 | 265.20 | -0.19% | 12,860 |
| Mar 6, 2026 | 266.85 | 266.85 | 254.20 | 265.70 | 265.70 | 4.54% | 16,911 |
| Mar 5, 2026 | 245.90 | 254.15 | 245.90 | 254.15 | 254.15 | 5.00% | 30,607 |
| Mar 4, 2026 | 243.80 | 257.10 | 241.50 | 242.05 | 242.05 | -1.20% | 762 |
| Mar 2, 2026 | 237.75 | 258.95 | 237.75 | 245.00 | 245.00 | -2.10% | 9 |
| Feb 27, 2026 | 255.00 | 255.00 | 245.00 | 250.25 | 250.25 | -1.86% | 1,047 |
| Feb 26, 2026 | 255.00 | 255.00 | 235.70 | 255.00 | 255.00 | 2.78% | 2,289 |
| Feb 25, 2026 | 252.00 | 252.00 | 238.80 | 248.10 | 248.10 | -1.29% | 3,985 |
| Feb 24, 2026 | 250.00 | 262.75 | 245.00 | 251.35 | 251.35 | 0.14% | 299 |
| Feb 23, 2026 | 259.00 | 260.00 | 250.50 | 251.00 | 251.00 | -2.68% | 115 |
| Feb 20, 2026 | 257.90 | 257.90 | 257.90 | 257.90 | 257.90 | -0.08% | 21 |
| Feb 19, 2026 | 259.50 | 259.50 | 252.50 | 258.10 | 258.10 | 2.69% | 481 |
| Feb 18, 2026 | 255.90 | 255.90 | 251.25 | 251.35 | 251.35 | -1.78% | 151 |
| Feb 17, 2026 | 258.90 | 258.90 | 250.50 | 255.90 | 255.90 | -1.54% | 574 |
| Feb 16, 2026 | 264.95 | 268.00 | 250.95 | 259.90 | 259.90 | 0.08% | 647 |
| Feb 13, 2026 | 257.45 | 279.00 | 257.45 | 259.70 | 259.70 | -3.62% | 255 |
| Feb 12, 2026 | 263.00 | 271.00 | 263.00 | 269.45 | 269.45 | 2.45% | 257 |
| Feb 11, 2026 | 279.00 | 279.00 | 260.05 | 263.00 | 263.00 | -1.15% | 532 |
| Feb 10, 2026 | 271.95 | 271.95 | 265.50 | 266.05 | 266.05 | -2.26% | 870 |
| Feb 9, 2026 | 272.30 | 274.00 | 266.30 | 272.20 | 272.20 | -0.04% | 215 |
| Feb 6, 2026 | 282.10 | 282.10 | 269.10 | 272.30 | 272.30 | -3.47% | 668 |
| Feb 5, 2026 | 272.20 | 288.00 | 272.20 | 282.10 | 282.10 | 2.60% | 2,033 |
| Feb 4, 2026 | 274.00 | 275.35 | 274.00 | 274.95 | 274.95 | 0.35% | 125 |
| Feb 3, 2026 | 274.00 | 282.85 | 274.00 | 274.00 | 274.00 | -0.33% | 158 |
| Feb 2, 2026 | 263.70 | 278.70 | 263.70 | 274.90 | 274.90 | 3.52% | 472 |
| Feb 1, 2026 | 271.80 | 271.80 | 263.70 | 265.55 | 265.55 | -1.55% | 425 |
| Jan 30, 2026 | 273.02 | 278.95 | 261.50 | 269.74 | 269.74 | -1.20% | 1,029 |
| Jan 29, 2026 | 294.00 | 294.00 | 270.00 | 273.02 | 273.02 | -2.49% | 907 |
| Jan 28, 2026 | 268.02 | 280.58 | 268.02 | 280.00 | 280.00 | 4.78% | 181 |
| Jan 27, 2026 | 267.10 | 286.00 | 267.10 | 267.22 | 267.22 | -4.56% | 504 |
| Jan 23, 2026 | 284.20 | 285.00 | 280.00 | 280.00 | 280.00 | -1.50% | 279 |
| Jan 22, 2026 | 281.00 | 291.00 | 281.00 | 284.25 | 284.25 | 2.56% | 10,246 |
| Jan 21, 2026 | 287.96 | 287.96 | 269.01 | 277.15 | 277.15 | -1.83% | 1,694 |
| Jan 20, 2026 | 275.00 | 285.98 | 272.00 | 282.31 | 282.31 | 3.65% | 11,897 |