Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Halder Venture Limited (HALDER.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
381.55-15.65 (-3.94%)
At close: 03:23PM IST
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
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 16, 2022408.30420.00398.95418.00418.001,119
Sep 15, 2022400.00430.00385.50396.40396.401,229
Sep 14, 2022405.05429.40400.05409.65409.651,239
Sep 13, 2022454.65466.95420.00423.70423.701,357
Sep 12, 2022470.00500.00405.60443.15443.1510,503
Sep 09, 2022466.00502.00466.00477.90477.907,223
Sep 08, 2022394.95440.45390.00440.45440.456,297
Sep 07, 2022340.00380.00322.00367.05367.056,017
Sep 06, 2022332.00340.00330.05337.55337.55223
Sep 05, 2022340.00340.00325.00340.00340.001,310
Sep 02, 2022364.00364.00326.05339.90339.90442
Sep 01, 2022364.80364.90320.05337.95337.95715
Aug 30, 2022333.90333.90328.00329.95329.95144
Aug 29, 2022320.25340.00320.25333.85333.85305
Aug 26, 2022335.00335.00334.40334.40334.40236
Aug 25, 2022320.25340.00316.60335.00335.00469
Aug 24, 2022332.60332.60325.05330.00330.00266
Aug 23, 2022348.00348.00321.00326.05326.052,740
Aug 22, 2022338.50338.50311.00337.50337.50442
Aug 19, 2022345.00345.00323.15327.95327.95373
Aug 18, 2022333.00340.00325.00334.75334.75413
Aug 17, 2022339.90339.90330.00336.00336.001,620
Aug 16, 2022332.55332.55321.05331.45331.45197
Aug 12, 2022323.00345.00321.05332.50332.50514
Aug 11, 2022338.95340.00322.00326.95326.95953
Aug 10, 2022350.00350.00320.20338.95338.95995
Aug 08, 2022345.00351.85312.60340.00340.00816
Aug 05, 2022347.90347.90331.00339.90339.90580
Aug 04, 2022348.85348.85332.05332.95332.95722
Aug 03, 2022342.85342.85331.20342.00342.0049
Aug 02, 2022335.00345.00330.00342.95342.95135
Aug 01, 2022341.90341.90333.00335.00335.001,125
Jul 29, 2022335.00335.00328.25333.45333.45200
Jul 28, 2022320.25349.55315.30331.90331.90710
Jul 27, 2022326.00338.70320.25325.80325.801,847
Jul 26, 2022340.00340.00335.00335.90335.90171
Jul 25, 2022337.00342.90300.65339.45339.451,815
Jul 22, 2022334.00334.00322.10330.35330.35145
Jul 21, 2022330.00334.00330.00334.00334.00336
Jul 20, 2022347.95347.95326.10329.30329.30622
Jul 19, 2022358.90358.90330.00333.75333.75976
Jul 18, 2022323.00345.00323.00335.90335.90154
Jul 15, 2022350.00355.00331.20335.10335.10183
Jul 14, 2022367.75367.75339.95341.15341.15294
Jul 13, 2022341.25370.00331.00355.15355.151,031
Jul 12, 2022356.90356.95346.10347.70347.70944
Jul 11, 2022357.40357.40325.50356.95356.951,445
Jul 08, 2022369.00369.00333.75338.35338.35663
Jul 07, 2022339.55340.00325.00337.85337.85512
Jul 06, 2022346.70346.70321.60326.60326.60177
Jul 05, 2022329.90338.35316.05329.35329.35418
Jul 04, 2022340.00340.00315.10329.95329.95143
Jul 01, 2022321.15332.05321.15329.85329.85258
Jun 30, 2022343.85343.85316.10332.15332.15869
Jun 29, 2022339.60359.95317.00325.10325.103,423
Jun 28, 2022374.80374.80350.00350.10350.10520
Jun 27, 2022386.30394.95350.00365.15365.152,830
Jun 24, 2022386.05390.00373.00378.70378.70866
Jun 23, 2022395.00423.00380.00385.00385.001,728
Jun 22, 2022399.90409.90384.00389.90389.90103
Jun 21, 2022407.00407.00370.00384.35384.35832
Jun 20, 2022380.00431.95380.00382.75382.75418
Jun 17, 2022433.90433.95389.00405.40405.40443
Jun 16, 2022442.00442.20401.00430.80430.80410
Jun 15, 2022420.00442.00395.00426.70426.70174
Jun 14, 2022410.00420.00401.90405.20405.2093
Jun 13, 2022431.00444.95395.10403.35403.35735
Jun 10, 2022437.85437.85375.75423.90423.90797
Jun 09, 2022439.00439.00399.00417.20417.20239
Jun 08, 2022430.00450.00410.50428.50428.50680
Jun 07, 2022439.90439.95422.10436.90436.90680
Jun 06, 2022440.00440.00415.00440.00440.001,711
Jun 03, 2022440.00440.00427.50430.80430.80547
Jun 02, 2022410.00441.55410.00440.00440.00767
Jun 01, 2022439.35454.30396.10401.45401.451,246
May 31, 2022486.90486.90435.00439.35439.35465
May 30, 2022464.00478.00437.00449.00449.00366
May 27, 2022425.00473.00425.00454.90454.90283
May 26, 2022424.50465.00424.50437.05437.05242
May 25, 2022474.95485.90415.00423.25423.25329
May 24, 2022460.00460.00435.10444.20444.20512
May 23, 2022430.00466.95430.00435.60435.60459
May 20, 2022474.00488.00430.00440.90440.901,048
May 19, 2022430.00474.90430.00444.10444.10342
May 18, 2022468.20468.20435.00445.60445.60708
May 17, 2022467.50482.95440.05459.20459.201,194
May 16, 2022458.10503.00425.00459.80459.80557
May 13, 2022465.05523.00436.55458.10458.10353
May 12, 2022470.05500.00447.30479.60479.60563
May 11, 2022490.00499.90485.80496.95496.95457
May 10, 2022522.00522.00482.40485.60485.60772
May 09, 2022510.00524.95495.00499.75499.751,368
May 06, 2022485.00521.95483.70500.25500.251,476
May 05, 2022555.00555.00499.00521.70521.701,638
May 04, 2022522.00549.25484.00512.75512.752,783
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement