Halder Venture Limited (NSE:HALDER)
India · Delayed Price · Currency is INR 228.21
-2.99 (-1.29%)
At close: Jul 20, 2026
NSE:HALDER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 229.62 | 232.00 | 225.24 | 228.21 | 228.21 | -1.29% | 28,270 |
| Jul 17, 2026 | 229.25 | 233.00 | 227.10 | 231.20 | 231.20 | 0.53% | 28,379 |
| Jul 16, 2026 | 229.88 | 230.50 | 227.66 | 229.97 | 229.97 | -0.24% | 25,202 |
| Jul 15, 2026 | 229.72 | 231.00 | 226.88 | 230.52 | 230.52 | 1.12% | 26,247 |
| Jul 14, 2026 | 227.44 | 234.00 | 225.27 | 227.97 | 227.97 | 0.10% | 26,486 |
| Jul 13, 2026 | 230.08 | 232.33 | 212.60 | 227.74 | 227.74 | -2.49% | 26,672 |
| Jul 10, 2026 | 236.99 | 237.98 | 230.46 | 233.55 | 233.55 | -2.04% | 1,038 |
| Jul 9, 2026 | 219.34 | 239.90 | 219.34 | 238.41 | 238.41 | 8.69% | 581 |
| Jul 8, 2026 | 228.12 | 233.00 | 218.00 | 219.34 | 219.34 | -4.79% | 355 |
| Jul 7, 2026 | 231.90 | 237.00 | 218.42 | 230.38 | 230.38 | -0.78% | 30,279 |
| Jul 6, 2026 | 232.04 | 238.00 | 228.25 | 232.20 | 232.20 | -2.30% | 25,614 |
| Jul 3, 2026 | 232.09 | 242.00 | 232.00 | 237.66 | 237.66 | 1.72% | 24,853 |
| Jul 2, 2026 | 236.91 | 237.60 | 231.10 | 233.64 | 233.64 | 1.50% | 25,370 |
| Jul 1, 2026 | 239.75 | 239.99 | 227.00 | 230.18 | 230.18 | -3.14% | 25,926 |
| Jun 30, 2026 | 245.98 | 245.98 | 231.33 | 237.63 | 237.63 | -0.14% | 29,006 |
| Jun 29, 2026 | 237.00 | 241.70 | 235.00 | 237.96 | 237.96 | 0.80% | 25,912 |
| Jun 25, 2026 | 242.86 | 242.86 | 234.14 | 236.08 | 236.08 | -2.15% | 29,857 |
| Jun 24, 2026 | 242.73 | 243.00 | 236.50 | 241.27 | 241.27 | 1.73% | 27,722 |
| Jun 23, 2026 | 235.00 | 244.50 | 235.00 | 237.16 | 237.16 | -2.00% | 25,254 |
| Jun 22, 2026 | 259.60 | 259.60 | 235.00 | 242.00 | 242.00 | 1.61% | 25,561 |
| Jun 19, 2026 | 241.84 | 243.50 | 234.00 | 238.16 | 238.16 | -1.00% | 25,436 |
| Jun 18, 2026 | 240.00 | 246.99 | 239.27 | 240.57 | 240.57 | 3.37% | 28,577 |
| Jun 17, 2026 | 235.00 | 239.00 | 231.22 | 232.72 | 232.72 | -0.54% | 671 |
| Jun 16, 2026 | 242.00 | 246.00 | 228.31 | 233.99 | 233.99 | -2.57% | 29,181 |
| Jun 15, 2026 | 244.50 | 252.00 | 239.00 | 240.17 | 240.17 | -1.40% | 48,630 |
| Jun 12, 2026 | 257.00 | 260.00 | 240.00 | 243.57 | 243.57 | 1.20% | 27,927 |
| Jun 11, 2026 | 230.50 | 245.00 | 227.00 | 240.68 | 240.68 | 5.79% | 27,191 |
| Jun 10, 2026 | 230.00 | 240.00 | 223.00 | 227.50 | 227.50 | -2.09% | 28,162 |
| Jun 9, 2026 | 238.00 | 244.00 | 231.50 | 232.36 | 232.36 | -2.75% | 25,416 |
| Jun 8, 2026 | 250.00 | 262.50 | 230.80 | 238.92 | 238.92 | -2.66% | 26,637 |
| Jun 5, 2026 | 257.00 | 257.00 | 240.01 | 245.46 | 245.46 | -2.16% | 35,824 |
| Jun 4, 2026 | 250.00 | 268.01 | 249.19 | 250.87 | 250.87 | 0.16% | 30,976 |
| Jun 3, 2026 | 244.00 | 251.66 | 239.00 | 250.47 | 250.47 | 9.48% | 9,600 |
| Jun 2, 2026 | 222.00 | 244.70 | 222.00 | 228.79 | 228.79 | 2.05% | 24,497 |
| Jun 1, 2026 | 227.05 | 239.70 | 220.00 | 224.20 | 224.20 | 2.84% | 1,073 |
| May 29, 2026 | 215.01 | 229.00 | 215.00 | 218.00 | 218.00 | -3.96% | 4,173 |
| May 27, 2026 | 227.00 | 228.44 | 220.00 | 227.00 | 227.00 | -0.78% | 7,841 |
| May 26, 2026 | 232.79 | 232.79 | 220.00 | 228.79 | 228.79 | 5.15% | 298 |
| May 25, 2026 | 224.99 | 224.99 | 216.45 | 217.58 | 217.58 | -3.29% | 445 |
| May 22, 2026 | 226.50 | 226.50 | 216.42 | 224.99 | 224.99 | -0.67% | 593 |
| May 20, 2026 | 219.00 | 226.50 | 219.00 | 226.50 | 226.50 | 0.67% | 75 |
| May 19, 2026 | 218.95 | 225.00 | 218.95 | 224.99 | 224.99 | 2.76% | 47 |
| May 18, 2026 | 213.00 | 225.00 | 210.00 | 218.95 | 218.95 | -4.76% | 1,514 |
| May 15, 2026 | 228.00 | 233.00 | 227.00 | 229.90 | 229.90 | 1.93% | 334 |
| May 14, 2026 | 224.50 | 232.00 | 224.50 | 225.54 | 225.54 | 0.91% | 289 |
| May 13, 2026 | 238.78 | 238.78 | 222.00 | 223.50 | 223.50 | -3.23% | 795 |
| May 12, 2026 | 240.00 | 242.01 | 225.30 | 230.97 | 230.97 | -3.34% | 559 |
| May 11, 2026 | 239.00 | 250.00 | 237.99 | 238.95 | 238.95 | 1.98% | 658 |
| May 8, 2026 | 238.02 | 239.99 | 233.00 | 234.31 | 234.31 | -1.56% | 414 |
| May 7, 2026 | 244.75 | 249.00 | 236.51 | 238.02 | 238.02 | -0.78% | 364 |