Halder Venture Limited (NSE:HALDER)
India · Delayed Price · Currency is INR 276.15
-5.75 (-2.04%)
At close: Sep 11, 2026
NSE:HALDER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 294.94 | 299.90 | 289.17 | 295.99 | 295.99 | 0.14% | 605 |
| Aug 25, 2026 | 300.05 | 300.05 | 292.66 | 295.58 | 295.58 | -0.34% | 28,621 |
| Aug 24, 2026 | 306.08 | 308.40 | 289.61 | 296.59 | 296.59 | -2.62% | 31,801 |
| Aug 21, 2026 | 294.05 | 310.00 | 291.00 | 304.56 | 304.56 | 5.45% | 28,770 |
| Aug 20, 2026 | 280.00 | 297.58 | 280.00 | 288.82 | 288.82 | -0.67% | 27,724 |
| Aug 19, 2026 | 290.66 | 300.00 | 282.71 | 290.77 | 290.77 | 0.04% | 30,491 |
| Aug 18, 2026 | 294.92 | 299.50 | 286.00 | 290.66 | 290.66 | -1.44% | 29,702 |
| Aug 17, 2026 | 309.99 | 319.00 | 286.12 | 294.92 | 294.92 | -2.31% | 32,612 |
| Aug 14, 2026 | 285.71 | 308.05 | 281.21 | 301.90 | 301.90 | 5.67% | 41,982 |
| Aug 13, 2026 | 275.10 | 289.00 | 273.00 | 285.71 | 285.71 | 3.86% | 32,728 |
| Aug 12, 2026 | 265.09 | 289.00 | 265.09 | 275.08 | 275.08 | 3.79% | 36,579 |
| Aug 11, 2026 | 261.11 | 270.00 | 261.00 | 265.04 | 265.04 | 0.53% | 37,005 |
| Aug 10, 2026 | 256.00 | 274.00 | 254.81 | 263.63 | 263.63 | 0.84% | 31,849 |
| Aug 7, 2026 | 259.10 | 267.00 | 256.12 | 261.44 | 261.44 | 0.26% | 25,535 |
| Aug 6, 2026 | 261.00 | 265.00 | 255.80 | 260.77 | 260.77 | 1.64% | 27,448 |
| Aug 5, 2026 | 273.00 | 273.00 | 250.73 | 256.56 | 256.56 | 0.81% | 30,334 |
| Aug 4, 2026 | 255.18 | 258.00 | 250.59 | 254.51 | 254.51 | -0.19% | 26,896 |
| Aug 3, 2026 | 240.44 | 260.00 | 240.44 | 255.00 | 255.00 | 3.19% | 27,523 |
| Jul 31, 2026 | 238.00 | 251.99 | 238.00 | 247.11 | 247.11 | -0.01% | 25,790 |
| Jul 30, 2026 | 248.87 | 249.50 | 240.10 | 247.13 | 247.13 | 3.59% | 28,449 |
| Jul 29, 2026 | 232.73 | 250.00 | 230.50 | 238.57 | 238.57 | 3.80% | 26,754 |
| Jul 28, 2026 | 233.58 | 236.35 | 226.10 | 229.84 | 229.84 | -1.66% | 28,032 |
| Jul 27, 2026 | 234.54 | 238.02 | 231.03 | 233.71 | 233.71 | -0.35% | 29,160 |
| Jul 24, 2026 | 231.82 | 235.80 | 230.58 | 234.54 | 234.54 | 0.87% | 30,553 |
| Jul 23, 2026 | 234.13 | 237.96 | 232.00 | 232.52 | 232.52 | -0.68% | 28,016 |
| Jul 22, 2026 | 231.32 | 239.00 | 228.25 | 234.11 | 234.11 | 1.02% | 26,436 |
| Jul 21, 2026 | 231.42 | 240.00 | 225.72 | 231.75 | 231.75 | 1.55% | 27,958 |
| 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 |