Halder Venture Limited (NSE:HALDER)
India · Delayed Price · Currency is INR 314.45
+2.60 (0.83%)
At close: Nov 9, 2026
NSE:HALDER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 319.00 | 319.00 | 302.00 | 314.45 | 314.45 | 0.83% | 23,728 |
| Nov 8, 2026 | 325.00 | 325.00 | 272.20 | 311.85 | 311.85 | 5.77% | 16,020 |
| Nov 6, 2026 | 270.95 | 302.00 | 261.00 | 294.85 | 294.85 | 0.99% | 27,954 |
| Nov 5, 2026 | 286.70 | 298.45 | 278.05 | 291.95 | 291.95 | 1.34% | 2,975 |
| Nov 4, 2026 | 299.90 | 299.90 | 276.25 | 288.10 | 288.10 | 1.28% | 25,816 |
| Nov 3, 2026 | 272.80 | 299.00 | 271.45 | 284.45 | 284.45 | 4.27% | 22,683 |
| Nov 2, 2026 | 279.40 | 279.50 | 270.10 | 272.80 | 272.80 | 1.04% | 27,012 |
| Oct 30, 2026 | 262.01 | 274.89 | 262.01 | 269.99 | 269.99 | -0.99% | 22,755 |
| Oct 29, 2026 | 259.99 | 276.00 | 249.00 | 272.70 | 272.70 | 6.74% | 29,194 |
| Oct 28, 2026 | 235.00 | 260.00 | 235.00 | 255.48 | 255.48 | 8.71% | 19,243 |
| Oct 27, 2026 | 235.01 | 235.01 | 235.00 | 235.00 | 235.00 | -0.42% | 102 |
| Oct 26, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 1.01% | 5 |
| Oct 23, 2026 | 234.80 | 238.71 | 220.53 | 233.65 | 233.65 | 1.14% | 1,811 |
| Oct 22, 2026 | 233.98 | 244.30 | 226.00 | 231.01 | 231.01 | -1.48% | 1,326 |
| Oct 21, 2026 | 243.37 | 243.37 | 233.00 | 234.47 | 234.47 | -3.16% | 214 |
| Oct 19, 2026 | 244.85 | 247.60 | 233.60 | 242.11 | 242.11 | -1.12% | 917 |
| Oct 16, 2026 | 255.00 | 255.00 | 244.00 | 244.85 | 244.85 | -2.17% | 101 |
| Oct 14, 2026 | 236.00 | 254.59 | 236.00 | 250.29 | 250.29 | 3.43% | 28,689 |
| Oct 13, 2026 | 249.80 | 250.49 | 235.00 | 241.99 | 241.99 | -1.99% | 21,105 |
| Oct 12, 2026 | 240.06 | 249.95 | 237.61 | 246.90 | 246.90 | 2.98% | 20,765 |
| Oct 9, 2026 | 252.28 | 254.00 | 231.00 | 239.76 | 239.76 | -7.00% | 24,203 |
| Oct 8, 2026 | 268.00 | 268.00 | 242.30 | 257.82 | 257.82 | -1.93% | 21,882 |
| Oct 7, 2026 | 261.73 | 270.00 | 260.00 | 262.90 | 262.90 | -0.36% | 20,929 |
| Oct 6, 2026 | 258.12 | 266.00 | 255.23 | 263.84 | 263.84 | 2.25% | 2,684 |
| Oct 5, 2026 | 232.74 | 266.00 | 232.73 | 258.03 | 258.03 | 10.87% | 19,066 |
| Oct 1, 2026 | 252.00 | 258.80 | 227.60 | 232.73 | 232.73 | -5.30% | 1,811 |
| Sep 30, 2026 | 241.35 | 258.80 | 239.65 | 245.75 | 245.75 | 1.97% | 318 |
| Sep 29, 2026 | 248.40 | 248.40 | 237.05 | 241.00 | 241.00 | -2.49% | 26,808 |
| Sep 28, 2026 | 244.90 | 255.55 | 229.20 | 247.15 | 247.15 | 2.36% | 2,462 |
| Sep 25, 2026 | 252.00 | 252.00 | 240.05 | 241.45 | 241.45 | -2.93% | 3,407 |
| Sep 24, 2026 | 263.90 | 285.00 | 244.00 | 248.75 | 248.75 | -6.54% | 51,353 |
| Sep 23, 2026 | 278.65 | 283.75 | 260.00 | 266.15 | 266.15 | -4.02% | 60,410 |
| Sep 22, 2026 | 296.90 | 296.90 | 273.70 | 277.30 | 277.30 | -2.19% | 26,279 |
| Sep 21, 2026 | 279.20 | 290.00 | 279.00 | 283.50 | 283.50 | 0.91% | 1,229 |
| Sep 18, 2026 | 286.20 | 293.10 | 277.00 | 280.95 | 280.95 | -5.45% | 482 |
| Sep 17, 2026 | 285.80 | 299.00 | 276.85 | 297.15 | 297.15 | 3.92% | 3,156 |
| Sep 16, 2026 | 258.00 | 288.50 | 258.00 | 285.95 | 285.95 | 7.54% | 21,626 |
| Sep 15, 2026 | 286.15 | 288.55 | 257.00 | 265.90 | 265.90 | -3.71% | 20,914 |
| Sep 11, 2026 | 275.00 | 284.35 | 271.70 | 276.15 | 276.15 | -2.04% | 30,980 |
| Sep 10, 2026 | 287.00 | 287.00 | 275.00 | 281.90 | 281.90 | -0.19% | 21,256 |
| Sep 9, 2026 | 293.85 | 294.00 | 276.05 | 282.45 | 282.45 | -3.78% | 20,732 |
| Sep 8, 2026 | 281.60 | 297.00 | 281.60 | 293.55 | 293.55 | 2.42% | 27,910 |
| Sep 7, 2026 | 294.65 | 294.65 | 270.25 | 286.60 | 286.60 | -2.35% | 23,488 |
| Sep 4, 2026 | 282.00 | 295.00 | 282.00 | 293.50 | 293.50 | 3.02% | 26,009 |
| Sep 3, 2026 | 294.05 | 295.00 | 270.00 | 284.90 | 284.90 | -3.06% | 23,097 |
| Sep 2, 2026 | 274.00 | 297.85 | 274.00 | 293.90 | 293.90 | 0.56% | 34,207 |
| Sep 1, 2026 | 310.00 | 310.00 | 272.80 | 292.25 | 292.25 | 0.71% | 23,233 |
| Aug 31, 2026 | 300.95 | 300.95 | 270.10 | 290.20 | 290.20 | -1.62% | 24,971 |
| Aug 28, 2026 | 297.97 | 298.00 | 287.00 | 294.99 | 294.99 | -0.97% | 15,606 |
| Aug 27, 2026 | 292.25 | 299.80 | 290.05 | 297.88 | 297.88 | 0.64% | 28,147 |