Halder Venture Limited (NSE:HALDER)
India · Delayed Price · Currency is INR 224.99
-1.51 (-0.67%)
At close: May 22, 2026
NSE:HALDER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 230.00 | 246.99 | 230.00 | 239.90 | 239.90 | -2.48% | 33 |
| May 5, 2026 | 249.77 | 249.77 | 238.10 | 245.99 | 245.99 | 2.11% | 181 |
| May 4, 2026 | 243.10 | 252.98 | 238.20 | 240.90 | 240.90 | -2.40% | 1,095 |
| Apr 30, 2026 | 252.00 | 254.92 | 236.10 | 246.82 | 246.82 | -2.06% | 418 |
| Apr 29, 2026 | 241.00 | 252.99 | 241.00 | 252.00 | 252.00 | 3.53% | 1,067 |
| Apr 28, 2026 | 247.97 | 247.99 | 240.10 | 243.40 | 243.40 | -0.63% | 345 |
| Apr 27, 2026 | 236.00 | 253.96 | 234.50 | 244.94 | 244.94 | 0.38% | 375 |
| Apr 24, 2026 | 245.00 | 245.00 | 242.56 | 244.01 | 244.01 | -1.86% | 128 |
| Apr 23, 2026 | 258.00 | 258.00 | 245.00 | 248.63 | 248.63 | -2.98% | 470 |
| Apr 22, 2026 | 255.94 | 264.75 | 242.00 | 256.27 | 256.27 | 2.82% | 1,657 |
| Apr 21, 2026 | 246.00 | 262.31 | 239.00 | 249.23 | 249.23 | -3.87% | 2,866 |
| Apr 20, 2026 | 249.95 | 272.00 | 247.00 | 259.26 | 259.26 | 3.21% | 2,025 |
| Apr 17, 2026 | 259.80 | 270.60 | 243.00 | 251.20 | 251.20 | -2.83% | 1,189 |
| Apr 16, 2026 | 255.18 | 272.00 | 255.18 | 258.51 | 258.51 | 1.30% | 4,822 |
| Apr 15, 2026 | 243.10 | 267.83 | 240.00 | 255.19 | 255.19 | -1.09% | 646 |
| Apr 13, 2026 | 230.00 | 266.70 | 230.00 | 257.99 | 257.99 | 4.37% | 2,136 |
| Apr 10, 2026 | 248.51 | 250.01 | 235.00 | 247.19 | 247.19 | -0.53% | 269 |
| Apr 9, 2026 | 240.00 | 255.01 | 240.00 | 248.50 | 248.50 | 1.43% | 26 |
| Apr 8, 2026 | 267.85 | 267.85 | 245.00 | 245.00 | 245.00 | 0.62% | 1,688 |
| Apr 7, 2026 | 246.01 | 255.00 | 242.00 | 243.50 | 243.50 | -1.02% | 234 |
| Apr 6, 2026 | 253.00 | 255.00 | 246.01 | 246.01 | 246.01 | -2.76% | 41 |
| 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 |