Halder Venture Limited (BOM:539854)
India
· Delayed Price · Currency is INR 249.90
+17.30 (7.44%)
At close: Apr 28, 2026
Halder Venture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 246.00 | 246.00 | 232.60 | 232.60 | 232.60 | -5.20% | 58 |
| Apr 23, 2026 | 255.00 | 258.65 | 244.90 | 245.35 | 245.35 | -6.32% | 146 |
| Apr 22, 2026 | 259.70 | 264.70 | 253.05 | 261.90 | 261.90 | 5.27% | 339 |
| Apr 21, 2026 | 248.45 | 261.95 | 246.95 | 248.80 | 248.80 | -0.24% | 4,871 |
| Apr 20, 2026 | 263.30 | 263.70 | 249.10 | 249.40 | 249.40 | -2.04% | 2,562 |
| Apr 17, 2026 | 263.00 | 270.25 | 244.80 | 254.60 | 254.60 | -2.75% | 1,687 |
| Apr 16, 2026 | 240.55 | 261.80 | 240.55 | 261.80 | 261.80 | 10.00% | 459 |
| Apr 15, 2026 | 251.00 | 260.00 | 238.00 | 238.00 | 238.00 | -4.03% | 747 |
| Apr 13, 2026 | 235.05 | 265.95 | 233.80 | 248.00 | 248.00 | -0.80% | 2,013 |
| Apr 10, 2026 | 252.25 | 252.25 | 250.00 | 250.00 | 250.00 | -0.40% | 2 |
| Apr 9, 2026 | 245.20 | 254.90 | 245.20 | 251.00 | 251.00 | 2.45% | 123 |
| Apr 8, 2026 | 267.80 | 267.80 | 244.85 | 245.00 | 245.00 | - | 2,042 |
| Apr 7, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | 6 |
| Apr 6, 2026 | 255.05 | 255.05 | 245.00 | 245.00 | 245.00 | -4.24% | 101 |
| Apr 2, 2026 | 257.10 | 257.10 | 255.85 | 255.85 | 255.85 | -0.52% | 2 |
| Apr 1, 2026 | 252.75 | 257.20 | 243.90 | 257.20 | 257.20 | 2.27% | 8 |
| Mar 27, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | - | 1 |
| Mar 23, 2026 | 253.60 | 253.60 | 251.50 | 251.50 | 251.50 | -0.34% | 31 |
| Mar 20, 2026 | 245.20 | 252.35 | 245.20 | 252.35 | 252.35 | - | 11 |
| Mar 18, 2026 | 264.00 | 264.00 | 250.00 | 252.35 | 252.35 | -2.55% | 1,192 |
| Mar 17, 2026 | 256.40 | 258.95 | 247.25 | 258.95 | 258.95 | - | 2,881 |
| Mar 16, 2026 | 258.95 | 258.95 | 246.05 | 258.95 | 258.95 | - | 4,935 |
| Mar 13, 2026 | 261.95 | 261.95 | 249.00 | 258.95 | 258.95 | -1.16% | 199 |
| Mar 12, 2026 | 267.00 | 267.00 | 256.00 | 262.00 | 262.00 | 0.19% | 5,063 |
| Mar 11, 2026 | 262.45 | 275.50 | 261.50 | 261.50 | 261.50 | -0.36% | 840 |
| Mar 10, 2026 | 262.45 | 262.45 | 262.45 | 262.45 | 262.45 | - | 1 |
| Mar 9, 2026 | 267.40 | 279.00 | 262.10 | 262.45 | 262.45 | -1.85% | 6,818 |
| Mar 6, 2026 | 254.00 | 267.55 | 254.00 | 267.40 | 267.40 | 4.92% | 7,921 |
| Mar 5, 2026 | 242.05 | 258.00 | 241.95 | 254.85 | 254.85 | 3.58% | 11,595 |
| Mar 4, 2026 | 248.00 | 248.00 | 245.00 | 246.05 | 246.05 | -3.98% | 38 |
| Mar 2, 2026 | 260.00 | 260.10 | 255.00 | 256.25 | 256.25 | 0.49% | 1,047 |
| Feb 27, 2026 | 254.30 | 255.00 | 237.65 | 255.00 | 255.00 | 4.94% | 297 |
| Feb 26, 2026 | 244.95 | 245.00 | 234.50 | 243.00 | 243.00 | -1.54% | 1,245 |
| Feb 25, 2026 | 251.35 | 252.00 | 245.50 | 246.80 | 246.80 | -4.49% | 1,392 |
| Feb 24, 2026 | 263.00 | 263.00 | 250.50 | 258.40 | 258.40 | -1.99% | 70 |
| Feb 23, 2026 | 255.00 | 263.65 | 251.00 | 263.65 | 263.65 | -0.06% | 101 |
| Feb 20, 2026 | 263.80 | 263.80 | 263.80 | 263.80 | 263.80 | - | 1 |
| Feb 19, 2026 | 267.00 | 267.00 | 262.25 | 263.80 | 263.80 | -0.81% | 73 |
| Feb 18, 2026 | 255.00 | 265.95 | 253.05 | 265.95 | 265.95 | 0.17% | 13 |
| Feb 17, 2026 | 255.20 | 265.50 | 255.20 | 265.50 | 265.50 | 0.19% | 9 |
| Feb 16, 2026 | 268.00 | 268.00 | 255.05 | 265.00 | 265.00 | -1.12% | 295 |
| Feb 13, 2026 | 261.00 | 271.60 | 258.20 | 268.00 | 268.00 | -1.11% | 129 |
| Feb 12, 2026 | 268.30 | 271.00 | 268.30 | 271.00 | 271.00 | - | 11 |
| Feb 11, 2026 | 275.70 | 275.70 | 265.00 | 271.00 | 271.00 | -1.22% | 253 |
| Feb 10, 2026 | 274.35 | 274.35 | 265.60 | 274.35 | 274.35 | 0.49% | 38 |
| Feb 9, 2026 | 273.00 | 274.00 | 269.80 | 273.00 | 273.00 | -3.87% | 1,052 |
| Feb 6, 2026 | 284.95 | 284.95 | 284.00 | 284.00 | 284.00 | 1.34% | 5 |
| Feb 5, 2026 | 281.95 | 283.55 | 275.05 | 280.25 | 280.25 | 3.78% | 387 |
| Feb 4, 2026 | 284.95 | 290.00 | 266.30 | 270.05 | 270.05 | -3.54% | 630 |
| Feb 3, 2026 | 274.00 | 281.00 | 273.00 | 279.95 | 279.95 | -1.39% | 2,089 |
| Feb 2, 2026 | 279.25 | 283.90 | 266.10 | 283.90 | 283.90 | 1.67% | 369 |
| Feb 1, 2026 | 265.10 | 280.90 | 265.10 | 279.25 | 279.25 | 0.09% | 270 |
| Jan 30, 2026 | 272.00 | 281.95 | 272.00 | 279.00 | 279.00 | 0.11% | 1,033 |
| Jan 29, 2026 | 293.90 | 293.90 | 270.25 | 278.70 | 278.70 | -0.46% | 262 |
| Jan 28, 2026 | 289.00 | 291.00 | 280.00 | 280.00 | 280.00 | -0.71% | 306 |
| Jan 27, 2026 | 285.00 | 285.00 | 281.00 | 282.00 | 282.00 | 0.71% | 354 |
| Jan 23, 2026 | 285.40 | 285.40 | 272.05 | 280.00 | 280.00 | -1.41% | 228 |
| Jan 22, 2026 | 280.00 | 291.50 | 280.00 | 284.00 | 284.00 | 1.43% | 2,633 |
| Jan 21, 2026 | 291.95 | 291.95 | 267.95 | 280.00 | 280.00 | -0.73% | 393 |
| Jan 20, 2026 | 272.00 | 285.00 | 272.00 | 282.05 | 282.05 | 3.56% | 11,502 |
| Jan 19, 2026 | 272.35 | 272.35 | 272.35 | 272.35 | 272.35 | 4.99% | 414 |
| Jan 16, 2026 | 247.05 | 259.40 | 245.00 | 259.40 | 259.40 | 5.00% | 10,293 |
| Jan 14, 2026 | 250.00 | 250.00 | 240.00 | 247.05 | 247.05 | -1.16% | 768 |
| Jan 13, 2026 | 251.90 | 251.90 | 240.00 | 249.95 | 249.95 | 0.58% | 811 |
| Jan 12, 2026 | 254.50 | 254.50 | 238.55 | 248.50 | 248.50 | -1.02% | 602 |
| Jan 9, 2026 | 246.00 | 254.95 | 245.05 | 251.05 | 251.05 | 2.41% | 1,493 |
| Jan 8, 2026 | 257.90 | 264.00 | 245.05 | 245.15 | 245.15 | -4.94% | 2,511 |
| Jan 7, 2026 | 261.00 | 261.00 | 247.00 | 257.90 | 257.90 | -0.21% | 2,812 |
| Jan 6, 2026 | 256.55 | 269.35 | 250.00 | 258.45 | 258.45 | 0.74% | 2,732 |
| Jan 5, 2026 | 245.00 | 260.10 | 245.00 | 256.55 | 256.55 | 0.08% | 2,274 |
| Jan 2, 2026 | 251.00 | 263.00 | 251.00 | 256.35 | 256.35 | -0.12% | 251 |
| Jan 1, 2026 | 259.05 | 259.05 | 250.50 | 256.65 | 256.65 | 1.00% | 803 |
| Dec 31, 2025 | 255.55 | 263.75 | 253.15 | 254.10 | 254.10 | -0.63% | 449 |
| Dec 30, 2025 | 261.80 | 268.70 | 255.05 | 255.70 | 255.70 | -2.50% | 467 |
| Dec 29, 2025 | 258.35 | 276.15 | 252.30 | 262.25 | 262.25 | -0.51% | 864 |
| Dec 26, 2025 | 255.00 | 273.00 | 255.00 | 263.60 | 263.60 | 1.00% | 1,956 |
| Dec 24, 2025 | 261.30 | 266.20 | 255.00 | 261.00 | 261.00 | 0.38% | 1,403 |
| Dec 23, 2025 | 261.80 | 262.00 | 250.00 | 260.00 | 260.00 | 2.10% | 1,261 |
| Dec 22, 2025 | 269.90 | 269.90 | 254.00 | 254.65 | 254.65 | -3.54% | 2,082 |
| Dec 19, 2025 | 269.95 | 269.95 | 253.10 | 264.00 | 264.00 | 1.99% | 3,621 |
| Dec 18, 2025 | 272.00 | 272.00 | 256.05 | 258.85 | 258.85 | -3.09% | 1,701 |
| Dec 17, 2025 | 272.50 | 272.50 | 256.05 | 267.10 | 267.10 | -0.58% | 1,290 |
| Dec 16, 2025 | 266.15 | 272.00 | 258.00 | 268.65 | 268.65 | 0.94% | 486 |
| Dec 15, 2025 | 270.35 | 275.00 | 258.05 | 266.15 | 266.15 | -1.55% | 1,576 |
| Dec 12, 2025 | 262.90 | 280.00 | 257.00 | 270.35 | 270.35 | 0.26% | 2,096 |
| Dec 11, 2025 | 272.65 | 285.50 | 260.10 | 269.65 | 269.65 | -1.10% | 1,176 |
| Dec 10, 2025 | 280.00 | 284.00 | 270.00 | 272.65 | 272.65 | -0.76% | 2,812 |
| Dec 9, 2025 | 260.00 | 288.00 | 251.65 | 274.75 | 274.75 | 2.10% | 4,377 |
| Dec 8, 2025 | 270.00 | 277.85 | 264.60 | 269.10 | 269.10 | -2.04% | 1,542 |
| Dec 5, 2025 | 289.00 | 289.00 | 257.00 | 274.70 | 274.70 | 0.37% | 5,331 |
| Dec 4, 2025 | 283.50 | 296.00 | 268.10 | 273.70 | 273.70 | -3.39% | 22,647 |
| Dec 3, 2025 | 270.00 | 301.20 | 251.30 | 283.30 | 283.30 | 4.35% | 25,203 |
| Dec 2, 2025 | 269.65 | 276.95 | 256.50 | 271.50 | 271.50 | 0.69% | 7,719 |
| Dec 1, 2025 | 277.50 | 285.00 | 266.00 | 269.65 | 269.65 | -0.52% | 19,484 |
| Nov 28, 2025 | 270.45 | 279.00 | 261.60 | 271.05 | 271.05 | 3.75% | 29,922 |
| Nov 27, 2025 | 250.00 | 269.00 | 238.10 | 261.25 | 261.25 | 12.24% | 63,271 |
| Nov 26, 2025 | 209.00 | 238.50 | 209.00 | 232.75 | 232.75 | 9.66% | 34,901 |
| Nov 25, 2025 | 204.00 | 223.75 | 203.90 | 212.25 | 212.25 | 4.27% | 22,634 |
| Nov 24, 2025 | 201.00 | 210.00 | 200.05 | 203.55 | 203.55 | 0.07% | 12,760 |
| Nov 21, 2025 | 195.00 | 204.80 | 195.00 | 203.40 | 203.40 | 3.78% | 12,502 |