NSE:HALDYNGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	113.85	113.85	109.00	110.64	110.64	-3.36%	46,045
May 8, 2026	112.00	119.90	110.81	114.49	114.49	2.62%	252,288
May 7, 2026	109.35	112.49	108.00	111.57	111.57	1.88%	41,511
May 6, 2026	107.97	113.42	107.00	109.51	109.51	2.00%	73,918
May 5, 2026	107.80	107.92	105.87	107.36	107.36	-0.45%	18,742
May 4, 2026	110.00	110.00	107.03	107.84	107.84	-0.01%	33,663
Apr 30, 2026	108.55	110.45	107.10	107.85	107.85	-2.13%	84,220
Apr 29, 2026	109.90	112.00	106.20	110.20	110.20	1.75%	115,632
Apr 28, 2026	98.45	110.05	98.40	108.30	108.30	9.95%	351,598
Apr 27, 2026	96.95	99.00	94.20	98.50	98.50	3.52%	66,342
Apr 24, 2026	96.05	99.50	92.85	95.15	95.15	-1.25%	150,079
Apr 23, 2026	87.90	103.50	87.50	96.35	96.35	11.71%	432,341
Apr 22, 2026	88.30	89.95	85.00	86.25	86.25	-2.32%	23,632
Apr 21, 2026	88.65	89.95	86.50	88.30	88.30	-0.84%	8,876