Advertisement
Advertisement
U.S. markets open in 8 hours 23 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Halder Venture Limited (HALDER.BO)

BSE - BSE Real Time Price. Currency in INR
323.00+0.45 (+0.14%)
As of 11:10AM IST. Market open.
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2022322.55334.00320.00323.00323.00338
Dec 08, 2022334.95334.95315.30322.55322.55390
Dec 07, 2022335.40335.40320.60329.40329.40295
Dec 06, 2022329.00329.00315.25321.25321.25478
Dec 05, 2022329.50329.50323.00329.35329.35232
Dec 02, 2022324.10336.85320.05323.15323.15763
Dec 01, 2022328.90328.90318.20324.10324.10237
Nov 30, 2022335.95335.95312.25326.80326.801,521
Nov 29, 2022338.90338.90322.60327.65327.65505
Nov 28, 2022333.95339.45322.60326.80326.80140
Nov 25, 2022335.90340.85325.20327.20327.20178
Nov 24, 2022340.00340.00313.15334.95334.95158
Nov 23, 2022326.65334.95326.65328.95328.95281
Nov 22, 2022344.95344.95326.20334.95334.95324
Nov 21, 2022348.00348.00318.00324.25324.25148
Nov 18, 2022336.00336.00327.00334.75334.7570
Nov 17, 2022325.10344.30312.05334.55334.55534
Nov 16, 2022335.00335.00326.00333.00333.00475
Nov 15, 2022364.00364.00321.00325.75325.755,059
Nov 14, 2022398.00398.00357.90360.50360.50186
Nov 11, 2022380.00380.00350.00357.90357.90368
Nov 10, 2022341.25359.00341.25350.00350.0018
Nov 09, 2022365.65398.90350.00351.85351.851,541
Nov 07, 2022363.95363.95345.10355.00355.00241
Nov 04, 2022345.05360.00345.00352.40352.40460
Nov 03, 2022353.45353.50333.55347.80347.80356
Nov 02, 2022335.25355.00335.25353.50353.50115
Nov 01, 2022335.25365.00335.25348.85348.851,056
Oct 31, 2022360.05364.90341.00352.00352.00450
Oct 28, 2022373.95373.95350.05353.15353.15286
Oct 27, 2022342.30379.00342.30355.40355.40292
Oct 25, 2022365.00365.00355.00360.05360.05657
Oct 24, 2022360.00405.60332.50349.85349.85414
Oct 21, 2022352.00352.00342.00346.45346.45275
Oct 20, 2022353.00353.00343.00347.85347.85217
Oct 19, 2022354.95354.95343.00353.00353.001,262
Oct 18, 2022357.85357.90340.00348.95348.95299
Oct 17, 2022359.00359.00340.25349.90349.90465
Oct 14, 2022350.00367.95340.00346.50346.50517
Oct 13, 2022355.00358.90339.00349.70349.70419
Oct 12, 2022357.25367.50343.00347.20347.20966
Oct 11, 2022358.30371.90352.10355.50355.50833
Oct 10, 2022382.00389.00349.95358.10358.101,791
Oct 07, 2022411.70411.70357.60374.80374.80768
Oct 06, 2022364.90410.00364.90375.85375.852,428
Oct 04, 2022389.00389.00350.05360.20360.201,180
Oct 03, 2022356.05390.00347.00389.00389.00721
Sep 30, 2022360.00360.00350.30356.10356.10247
Sep 29, 2022365.65370.00350.10363.85363.85793
Sep 28, 2022368.50375.00352.00367.15367.15750
Sep 27, 2022350.00373.00327.05368.50368.50912
Sep 26, 2022371.10380.00350.00358.60358.60316
Sep 23, 2022392.00394.95380.10381.55381.55289
Sep 22, 2022390.15407.85388.00397.20397.20455
Sep 21, 2022406.10409.60389.00392.10392.10330
Sep 20, 2022405.00410.00375.00392.85392.85812
Sep 19, 2022405.45419.00389.95396.20396.201,842
Sep 19, 20221 Dividend
Sep 16, 2022408.30420.00398.95418.00417.001,119
Sep 15, 2022400.00430.00385.50396.40395.451,229
Sep 14, 2022405.05429.40400.05409.65408.671,239
Sep 13, 2022454.65466.95420.00423.70422.691,357
Sep 12, 2022470.00500.00405.60443.15442.0910,503
Sep 09, 2022466.00502.00466.00477.90476.767,223
Sep 08, 2022394.95440.45390.00440.45439.406,297
Sep 07, 2022340.00380.00322.00367.05366.176,017
Sep 06, 2022332.00340.00330.05337.55336.74223
Sep 05, 2022340.00340.00325.00340.00339.191,310
Sep 02, 2022364.00364.00326.05339.90339.09442
Sep 01, 2022364.80364.90320.05337.95337.14715
Aug 30, 2022333.90333.90328.00329.95329.16144
Aug 29, 2022320.25340.00320.25333.85333.05305
Aug 26, 2022335.00335.00334.40334.40333.60236
Aug 25, 2022320.25340.00316.60335.00334.20469
Aug 24, 2022332.60332.60325.05330.00329.21266
Aug 23, 2022348.00348.00321.00326.05325.272,740
Aug 22, 2022338.50338.50311.00337.50336.69442
Aug 19, 2022345.00345.00323.15327.95327.17373
Aug 18, 2022333.00340.00325.00334.75333.95413
Aug 17, 2022339.90339.90330.00336.00335.201,620
Aug 16, 2022332.55332.55321.05331.45330.66197
Aug 12, 2022323.00345.00321.05332.50331.70514
Aug 11, 2022338.95340.00322.00326.95326.17953
Aug 10, 2022350.00350.00320.20338.95338.14995
Aug 08, 2022345.00351.85312.60340.00339.19816
Aug 05, 2022347.90347.90331.00339.90339.09580
Aug 04, 2022348.85348.85332.05332.95332.15722
Aug 03, 2022342.85342.85331.20342.00341.1849
Aug 02, 2022335.00345.00330.00342.95342.13135
Aug 01, 2022341.90341.90333.00335.00334.201,125
Jul 29, 2022335.00335.00328.25333.45332.65200
Jul 28, 2022320.25349.55315.30331.90331.11710
Jul 27, 2022326.00338.70320.25325.80325.021,847
Jul 26, 2022340.00340.00335.00335.90335.10171
Jul 25, 2022337.00342.90300.65339.45338.641,815
Jul 22, 2022334.00334.00322.10330.35329.56145
Jul 21, 2022330.00334.00330.00334.00333.20336
Jul 20, 2022347.95347.95326.10329.30328.51622
Jul 19, 2022358.90358.90330.00333.75332.95976
Jul 18, 2022323.00345.00323.00335.90335.10154
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement