Halder Venture Limited (NSE:HALDER)
India · Delayed Price · Currency is INR 251.35
-4.55 (-1.78%)
At close: Feb 18, 2026
Halder Venture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |