NSE:HALDYNGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	136.79	138.99	130.30	137.07	137.07	3.87%	121,477
Nov 8, 2026	132.00	132.50	130.33	131.96	131.96	3.29%	55,636
Nov 6, 2026	129.90	133.28	126.64	127.76	127.76	-0.71%	266,196
Nov 5, 2026	133.60	145.00	126.00	128.67	128.67	-2.38%	782,138
Nov 4, 2026	133.40	134.51	127.06	131.81	131.81	0.21%	185,789
Nov 3, 2026	125.90	133.08	124.58	131.54	131.54	6.91%	244,072
Nov 2, 2026	126.91	131.00	121.10	123.04	123.04	-3.04%	184,247
Oct 30, 2026	128.00	128.00	122.50	126.90	126.90	-0.67%	78,604
Oct 29, 2026	137.00	137.59	127.27	127.76	127.76	-5.97%	144,793
Oct 28, 2026	129.79	138.00	126.41	135.87	135.87	6.49%	168,473
Oct 27, 2026	134.80	134.80	125.00	127.59	127.59	-2.94%	132,049
Oct 26, 2026	132.28	141.95	127.89	131.45	131.45	-0.63%	143,292
Oct 23, 2026	142.61	142.61	130.00	132.28	132.28	-7.24%	135,329
Oct 22, 2026	144.00	149.00	140.10	142.61	142.61	-0.85%	40,597
Oct 21, 2026	152.98	155.39	140.25	143.83	143.83	-5.12%	97,883
Oct 19, 2026	151.90	156.00	148.82	151.59	151.59	0.61%	117,472
Oct 16, 2026	158.80	161.59	147.00	150.67	150.67	-5.28%	181,353
Oct 15, 2026	156.18	166.00	152.05	159.07	159.07	1.85%	516,953
Oct 14, 2026	141.00	164.00	138.10	156.18	156.18	10.95%	621,818
Oct 13, 2026	140.00	141.98	138.90	140.77	140.77	0.96%	25,904
Oct 12, 2026	142.79	142.79	138.10	139.43	139.43	-0.31%	35,620
Oct 9, 2026	138.43	140.84	136.22	139.87	139.87	-0.72%	51,013
Oct 8, 2026	141.78	143.00	137.32	140.89	140.89	0.08%	80,215
Oct 7, 2026	143.00	143.83	139.40	140.78	140.78	-1.05%	31,368
Oct 6, 2026	144.95	144.95	140.30	142.27	142.27	-0.41%	43,552
Oct 5, 2026	146.60	152.68	142.00	142.85	142.85	-2.19%	48,070
Oct 1, 2026	154.90	155.80	144.00	146.05	146.05	-5.44%	83,368
Sep 30, 2026	156.00	163.78	154.00	154.46	154.46	0.20%	182,272
Sep 29, 2026	151.87	155.95	150.00	154.15	154.15	1.18%	85,821
Sep 28, 2026	153.47	159.00	150.10	152.35	152.35	4.74%	292,097
Sep 25, 2026	147.00	148.00	140.20	145.46	145.46	0.54%	22,023
Sep 24, 2026	149.70	151.50	144.00	144.68	144.68	-2.13%	68,600
Sep 23, 2026	144.30	148.89	141.50	147.83	147.83	3.34%	28,450
Sep 22, 2026	141.35	145.85	141.35	143.05	143.05	0.19%	32,133
Sep 21, 2026	143.80	143.80	140.00	142.78	142.78	0.14%	23,450
Sep 18, 2026	143.50	143.50	141.05	142.58	142.58	1.55%	28,774
Sep 17, 2026	142.00	143.95	139.01	140.41	140.41	-0.35%	32,509
Sep 16, 2026	140.26	144.80	138.50	140.91	140.91	-0.54%	52,067
Sep 15, 2026	146.00	149.79	140.25	141.68	141.68	-2.76%	39,743
Sep 11, 2026	142.18	146.79	138.51	145.70	145.70	2.48%	42,006
Sep 10, 2026	141.00	146.00	140.01	142.18	142.18	0.79%	43,890
Sep 9, 2026	141.84	144.05	140.40	141.07	141.07	-0.05%	48,565
Sep 8, 2026	145.05	145.95	140.00	141.14	141.14	-2.21%	43,680
Sep 7, 2026	145.30	149.45	142.50	144.33	144.33	-2.28%	31,734
Sep 4, 2026	146.60	149.25	145.10	147.70	147.70	2.11%	40,259
Sep 3, 2026	143.95	146.00	139.02	144.65	144.65	1.47%	62,519
Sep 2, 2026	140.45	145.00	137.77	142.55	142.55	2.17%	75,540
Sep 1, 2026	140.79	141.00	137.20	139.52	139.52	-0.90%	76,271
Aug 31, 2026	139.98	143.00	138.10	140.79	140.79	1.08%	86,871
Aug 28, 2026	135.00	140.23	131.10	139.29	139.29	4.29%	86,342