Halder Venture Ltd. HALDER
NSE · India · Distribution Services
INR 228.10-17.65 (-7.18%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 232.73 | -5.30% | INR 252.00 | INR 258.80 | INR 227.60 | 1.81K |
| 2026-09-30 | INR 245.75 | +1.97% | INR 241.35 | INR 258.80 | INR 239.65 | 318 |
| 2026-09-29 | INR 241.00 | -2.49% | INR 248.40 | INR 248.40 | INR 237.05 | 26.81K |
| 2026-09-28 | INR 247.15 | +2.36% | INR 244.90 | INR 255.55 | INR 229.20 | 2.46K |
| 2026-09-25 | INR 241.45 | -2.93% | INR 252.00 | INR 252.00 | INR 240.05 | 3.41K |
| 2026-09-24 | INR 248.75 | -6.54% | INR 263.90 | INR 285.00 | INR 244.00 | 51.35K |
| 2026-09-23 | INR 266.15 | -4.02% | INR 278.65 | INR 283.75 | INR 260.00 | 60.41K |
| 2026-09-22 | INR 277.30 | -2.19% | INR 296.90 | INR 296.90 | INR 273.70 | 26.28K |
| 2026-09-21 | INR 283.50 | +0.91% | INR 279.20 | INR 290.00 | INR 279.00 | 1.23K |
| 2026-09-18 | INR 280.95 | -5.45% | INR 286.20 | INR 293.10 | INR 277.00 | 482 |
| 2026-09-17 | INR 297.15 | +3.92% | INR 285.80 | INR 299.00 | INR 276.85 | 3.16K |
| 2026-09-16 | INR 285.95 | +7.54% | INR 258.00 | INR 288.50 | INR 258.00 | 21.63K |
| 2026-09-15 | INR 265.90 | -3.71% | INR 286.15 | INR 288.55 | INR 257.00 | 20.91K |
| 2026-09-11 | INR 276.15 | -2.04% | INR 275.00 | INR 284.35 | INR 271.70 | 30.98K |
| 2026-09-10 | INR 281.90 | -0.19% | INR 287.00 | INR 287.00 | INR 275.00 | 21.26K |
| 2026-09-09 | INR 282.45 | -3.78% | INR 293.85 | INR 294.00 | INR 276.05 | 20.73K |
| 2026-09-08 | INR 293.55 | +2.42% | INR 281.60 | INR 297.00 | INR 281.60 | 27.91K |
| 2026-09-07 | INR 286.60 | -2.35% | INR 294.65 | INR 294.65 | INR 270.25 | 23.49K |
| 2026-09-04 | INR 293.50 | +3.02% | INR 282.00 | INR 295.00 | INR 282.00 | 26.01K |
| 2026-09-03 | INR 284.90 | -3.06% | INR 294.05 | INR 295.00 | INR 270.00 | 23.10K |
| 2026-09-02 | INR 293.90 | +0.56% | INR 274.00 | INR 297.85 | INR 274.00 | 34.21K |
| 2026-09-01 | INR 292.25 | +0.71% | INR 310.00 | INR 310.00 | INR 272.80 | 23.23K |
| 2026-08-31 | INR 290.20 | -1.62% | INR 300.95 | INR 300.95 | INR 270.10 | 24.97K |
| 2026-08-28 | INR 294.99 | -0.97% | INR 297.97 | INR 298.00 | INR 287.00 | 15.61K |
| 2026-08-27 | INR 297.88 | +0.64% | INR 292.25 | INR 299.80 | INR 290.05 | 28.15K |
| 2026-08-26 | INR 295.99 | +0.14% | INR 294.94 | INR 299.90 | INR 289.17 | 605 |
| 2026-08-25 | INR 295.58 | -0.34% | INR 300.05 | INR 300.05 | INR 292.66 | 28.62K |
| 2026-08-24 | INR 296.59 | -2.62% | INR 306.08 | INR 308.40 | INR 289.61 | 31.80K |
| 2026-08-21 | INR 304.56 | +5.45% | INR 294.05 | INR 310.00 | INR 291.00 | 28.77K |
| 2026-08-20 | INR 288.82 | -0.67% | INR 280.00 | INR 297.58 | INR 280.00 | 27.72K |
| 2026-08-19 | INR 290.77 | +0.04% | INR 290.66 | INR 300.00 | INR 282.71 | 30.49K |
| 2026-08-18 | INR 290.66 | -1.44% | INR 294.92 | INR 299.50 | INR 286.00 | 29.70K |
| 2026-08-17 | INR 294.92 | -2.31% | INR 309.99 | INR 319.00 | INR 286.12 | 32.61K |
| 2026-08-14 | INR 301.90 | +5.67% | INR 285.71 | INR 308.05 | INR 281.21 | 41.98K |
| 2026-08-13 | INR 285.71 | +3.86% | INR 275.10 | INR 289.00 | INR 273.00 | 32.73K |
| 2026-08-12 | INR 275.08 | +3.79% | INR 265.09 | INR 289.00 | INR 265.09 | 36.58K |
| 2026-08-11 | INR 265.04 | +0.53% | INR 261.11 | INR 270.00 | INR 261.00 | 37.01K |
| 2026-08-10 | INR 263.63 | +0.84% | INR 256.00 | INR 274.00 | INR 254.81 | 31.85K |
| 2026-08-07 | INR 261.44 | +0.26% | INR 259.10 | INR 267.00 | INR 256.12 | 25.54K |
| 2026-08-06 | INR 260.77 | +1.64% | INR 261.00 | INR 265.00 | INR 255.80 | 27.45K |
| 2026-08-05 | INR 256.56 | +0.81% | INR 273.00 | INR 273.00 | INR 250.73 | 30.33K |
| 2026-08-04 | INR 254.51 | -0.19% | INR 255.18 | INR 258.00 | INR 250.59 | 26.90K |
| 2026-08-03 | INR 255.00 | +3.19% | INR 240.44 | INR 260.00 | INR 240.44 | 27.52K |
| 2026-07-31 | INR 247.11 | -0.01% | INR 238.00 | INR 251.99 | INR 238.00 | 25.79K |
| 2026-07-30 | INR 247.13 | +3.59% | INR 248.87 | INR 249.50 | INR 240.10 | 28.45K |
| 2026-07-29 | INR 238.57 | +3.80% | INR 232.73 | INR 250.00 | INR 230.50 | 26.75K |
| 2026-07-28 | INR 229.84 | -1.66% | INR 233.58 | INR 236.35 | INR 226.10 | 28.03K |
| 2026-07-27 | INR 233.71 | -0.35% | INR 234.54 | INR 238.02 | INR 231.03 | 29.16K |
| 2026-07-24 | INR 234.54 | +0.87% | INR 231.82 | INR 235.80 | INR 230.58 | 30.55K |
| 2026-07-23 | INR 232.52 | -0.68% | INR 234.13 | INR 237.96 | INR 232.00 | 28.02K |
| 2026-07-22 | INR 234.11 | +1.02% | INR 231.32 | INR 239.00 | INR 228.25 | 26.44K |
| 2026-07-21 | INR 231.75 | +1.55% | INR 231.42 | INR 240.00 | INR 225.72 | 27.96K |
| 2026-07-20 | INR 228.21 | -1.29% | INR 229.62 | INR 232.00 | INR 225.24 | 28.27K |
| 2026-07-17 | INR 231.20 | +0.53% | INR 229.25 | INR 233.00 | INR 227.10 | 28.38K |
| 2026-07-16 | INR 229.97 | -0.24% | INR 229.88 | INR 230.50 | INR 227.66 | 25.20K |
| 2026-07-15 | INR 230.52 | +1.12% | INR 229.72 | INR 231.00 | INR 226.88 | 26.25K |
| 2026-07-14 | INR 227.97 | +0.10% | INR 227.44 | INR 234.00 | INR 225.27 | 26.49K |
| 2026-07-13 | INR 227.74 | -2.49% | INR 230.08 | INR 232.33 | INR 212.60 | 26.67K |
| 2026-07-10 | INR 233.55 | -2.04% | INR 236.99 | INR 237.98 | INR 230.46 | 1.04K |
| 2026-07-09 | INR 238.41 | +8.69% | INR 219.34 | INR 239.90 | INR 219.34 | 581 |
| 2026-07-08 | INR 219.34 | -4.79% | INR 228.12 | INR 233.00 | INR 218.00 | 355 |
| 2026-07-07 | INR 230.38 | -0.78% | INR 231.90 | INR 237.00 | INR 218.42 | 30.28K |
| 2026-07-06 | INR 232.20 | -2.30% | INR 232.04 | INR 238.00 | INR 228.25 | 25.61K |
| 2026-07-03 | INR 237.66 | +1.72% | INR 232.09 | INR 242.00 | INR 232.00 | 24.85K |
| 2026-07-02 | INR 233.64 | +1.50% | INR 236.91 | INR 237.60 | INR 231.10 | 25.37K |
| 2026-07-01 | INR 230.18 | -3.14% | INR 239.75 | INR 239.99 | INR 227.00 | 25.93K |
| 2026-06-30 | INR 237.63 | -0.14% | INR 245.98 | INR 245.98 | INR 231.33 | 29.01K |
| 2026-06-29 | INR 237.96 | +0.80% | INR 237.00 | INR 241.70 | INR 235.00 | 25.91K |
| 2026-06-26 | INR 236.08 | 0.00% | INR 236.08 | INR 236.08 | INR 236.08 | 0 |
| 2026-06-25 | INR 236.08 | -2.15% | INR 242.86 | INR 242.86 | INR 234.14 | 29.86K |
| 2026-06-24 | INR 241.27 | +1.73% | INR 242.73 | INR 243.00 | INR 236.50 | 27.72K |
| 2026-06-23 | INR 237.16 | -2.00% | INR 235.00 | INR 244.50 | INR 235.00 | 25.25K |
| 2026-06-22 | INR 242.00 | +1.61% | INR 259.60 | INR 259.60 | INR 235.00 | 25.56K |
| 2026-06-19 | INR 238.16 | -1.00% | INR 241.84 | INR 243.50 | INR 234.00 | 25.44K |
| 2026-06-18 | INR 240.57 | +3.37% | INR 240.00 | INR 246.99 | INR 239.27 | 28.58K |
| 2026-06-17 | INR 232.72 | -0.54% | INR 235.00 | INR 239.00 | INR 231.22 | 671 |
| 2026-06-16 | INR 233.99 | -2.57% | INR 242.00 | INR 246.00 | INR 228.31 | 29.18K |
| 2026-06-15 | INR 240.17 | -1.40% | INR 244.50 | INR 252.00 | INR 239.00 | 48.63K |
| 2026-06-12 | INR 243.57 | +1.20% | INR 257.00 | INR 260.00 | INR 240.00 | 27.93K |
| 2026-06-11 | INR 240.68 | +5.79% | INR 230.50 | INR 245.00 | INR 227.00 | 27.19K |
| 2026-06-10 | INR 227.50 | -2.09% | INR 230.00 | INR 240.00 | INR 223.00 | 28.16K |
| 2026-06-09 | INR 232.36 | -2.75% | INR 238.00 | INR 244.00 | INR 231.50 | 25.42K |
| 2026-06-08 | INR 238.92 | -2.66% | INR 250.00 | INR 262.50 | INR 230.80 | 26.64K |
| 2026-06-05 | INR 245.46 | -2.16% | INR 257.00 | INR 257.00 | INR 240.01 | 35.82K |
| 2026-06-04 | INR 250.87 | +0.16% | INR 250.00 | INR 268.01 | INR 249.19 | 30.98K |
| 2026-06-03 | INR 250.47 | +9.48% | INR 244.00 | INR 251.66 | INR 239.00 | 9.60K |
| 2026-06-02 | INR 228.79 | +2.05% | INR 222.00 | INR 244.70 | INR 222.00 | 24.50K |
| 2026-06-01 | INR 224.20 | +2.84% | INR 227.05 | INR 239.70 | INR 220.00 | 1.07K |
| 2026-05-29 | INR 218.00 | -3.96% | INR 215.01 | INR 229.00 | INR 215.00 | 4.17K |
| 2026-05-28 | INR 227.00 | 0.00% | INR 227.00 | INR 227.00 | INR 227.00 | 0 |