NSE:HALDYNGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	115.20	122.50	115.20	118.99	118.99	0.46%	18,840
Jul 21, 2026	117.18	119.97	116.80	118.44	118.44	0.28%	16,573
Jul 20, 2026	118.58	120.95	118.00	118.11	118.11	-1.60%	7,987
Jul 17, 2026	123.09	123.09	118.80	120.03	120.03	-2.49%	22,706
Jul 16, 2026	125.33	126.00	121.00	123.09	123.09	-0.81%	8,764
Jul 15, 2026	121.00	126.50	120.00	124.09	124.09	2.75%	43,337
Jul 14, 2026	120.60	122.75	119.00	120.77	120.77	-1.77%	20,454
Jul 13, 2026	119.97	124.06	115.11	122.95	122.95	4.05%	24,971
Jul 10, 2026	120.98	121.10	117.00	118.16	118.16	-0.67%	20,586
Jul 9, 2026	117.20	120.75	117.20	118.96	118.96	0.37%	7,975
Jul 8, 2026	123.00	123.90	118.00	118.52	118.52	-3.81%	16,775
Jul 7, 2026	125.99	126.00	122.10	123.22	123.22	-0.93%	11,363
Jul 6, 2026	119.00	124.86	119.00	124.38	124.38	4.59%	44,803
Jul 3, 2026	117.13	120.94	115.47	118.92	118.92	1.03%	13,534
Jul 2, 2026	116.64	120.95	114.12	117.71	117.71	0.92%	12,540
Jul 1, 2026	115.00	118.80	114.02	116.64	116.64	3.08%	42,647
Jun 30, 2026	115.19	115.79	110.74	113.15	113.15	-1.77%	38,507
Jun 29, 2026	120.90	120.90	113.25	115.19	115.19	-3.35%	31,960
Jun 25, 2026	119.10	122.90	117.00	119.18	119.18	-0.93%	15,998
Jun 24, 2026	122.31	123.80	118.24	120.30	120.30	-3.34%	60,236
Jun 23, 2026	128.00	130.01	122.25	124.46	124.46	-2.44%	64,123
Jun 22, 2026	131.99	133.70	126.85	127.57	127.57	-2.13%	195,393
Jun 19, 2026	123.00	132.00	123.00	130.35	130.35	5.68%	362,033
Jun 18, 2026	121.57	127.85	120.91	123.34	123.34	2.21%	114,004
Jun 17, 2026	123.87	125.24	120.00	120.67	120.67	-1.86%	75,238
Jun 16, 2026	120.15	125.77	120.15	122.96	122.96	1.42%	54,117
Jun 15, 2026	126.99	130.00	120.50	121.24	121.24	-2.69%	151,108
Jun 12, 2026	119.21	126.00	118.71	124.59	124.59	5.58%	148,013
Jun 11, 2026	123.89	123.89	117.00	118.00	118.00	-4.61%	85,885
Jun 10, 2026	124.49	125.72	121.11	123.70	123.70	-0.15%	174,186
Jun 9, 2026	118.00	129.80	115.22	123.89	123.89	8.24%	1,171,374
Jun 8, 2026	110.00	116.50	110.00	114.46	114.46	4.72%	171,043
Jun 5, 2026	112.15	112.16	108.51	109.30	109.30	-1.25%	44,136
Jun 4, 2026	113.00	114.68	109.00	110.68	110.68	-1.33%	87,812
Jun 3, 2026	110.55	115.00	110.55	112.17	112.17	0.49%	81,608
Jun 2, 2026	109.03	114.00	105.47	111.62	111.62	1.30%	90,023
Jun 1, 2026	113.98	115.50	109.44	110.19	110.19	-2.18%	42,355
May 29, 2026	116.00	117.97	110.05	112.65	112.65	-1.46%	78,928
May 27, 2026	113.94	120.00	113.27	114.32	114.32	1.84%	99,425
May 26, 2026	114.19	118.00	111.00	112.26	112.26	-1.69%	90,611
May 25, 2026	112.36	119.93	111.27	114.19	114.19	1.65%	313,366
May 22, 2026	110.00	114.08	108.46	112.34	112.34	2.76%	119,986
May 21, 2026	102.77	118.00	102.77	109.32	109.32	6.37%	252,870
May 20, 2026	104.70	105.00	101.00	102.77	102.77	-1.34%	26,378
May 19, 2026	103.52	105.98	103.00	104.17	104.17	0.63%	9,287
May 18, 2026	107.70	107.70	102.40	103.52	103.52	-2.69%	29,934
May 15, 2026	107.85	109.99	106.00	106.38	106.38	-1.36%	15,594
May 14, 2026	106.38	109.78	105.00	107.85	107.85	1.38%	44,982
May 13, 2026	106.30	109.58	105.55	106.38	106.38	-1.91%	28,107
May 12, 2026	111.08	111.08	106.00	108.45	108.45	-1.98%	54,179