| Halder Venture Limited | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 28-09-2026 Monday |
BSE
Sensex : 72,771.72 -1,124.02 -1.52% |
NSE
Nifty 50 : 22,780.25 -360.25 -1.56% |
USD - INR
1 $ = Rs 95.98 |
Find Stock | ||
| Share
Price in Google : |
Halder Venture Limited | MCap (aprox) 295.1 Crores |
Symbol : 539854 |
Source :
BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -15.8% | -17.0% | 11.6% | 4.2% | -1.5% | 15.7% | |
| * For
latest data please insert last traded date ( -ddmmyyyy ) between "
-share-price " and " .html " in the
addres bar. * Stock Price, volume and % Change is from NSE/BSE. * Market cap is from Google. * Data is only for information. Not buy/sell advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 28-09-26 | Mon | 247.7 | 5.65 | 444 | 2.3% | |
| 25-09-26 | Fri | 242.05 | -8.15 | 328 | -3.3% | Data Update : 7 PM |
| 24-09-26 | Thu | 250.2 | -15.75 | 1.05k | -5.9% | 28-09-26 : 247.7 |
| 23-09-26 | Wed | 265.95 | -14.3 | 5.15k | -5.1% | |
| 22-09-26 | Tue | 280.25 | -8.75 | 4.05k | -3.0% | Compared to : 17-09-26 294.1 |
| 21-09-26 | Mon | 289 | -5.1 | 2.45k | -1.7% | |
| 18-09-26 | Fri | 294.1 | 0 | 2.7k | 0.0% | 7 Days % |
| 17-09-26 | Thu | 294.1 | 9.1 | 102 | 3.2% | -15.8% |
| 16-09-26 | Wed | 285 | 25.55 | 4.04k | 9.8% | |
| 15-09-26 | Tue | 259.45 | -26.75 | 4.29k | -9.3% | Compared to : 28-08-26 298.3 |
| 11-09-26 | Fri | 286.2 | 2.05 | 4.13k | 0.7% | |
| 10-09-26 | Thu | 284.15 | -7.85 | 4.19k | -2.7% | 1 Month % |
| 09-09-26 | Wed | 292 | -2.95 | 4.14k | -1.0% | -17.0% |
| 08-09-26 | Tue | 294.95 | 6.95 | 5.21k | 2.4% | . |
| 07-09-26 | Mon | 288 | -4 | 4.01k | -1.4% | Compared to : 28-07-26 221.95 |
| 04-09-26 | Fri | 292 | 5.2 | 4.45k | 1.8% | |
| 03-09-26 | Thu | 286.8 | -5.7 | 4.1k | -1.9% | 2 Months % |
| 02-09-26 | Wed | 292.5 | 2.1 | 4.41k | 0.7% | 11.6% |
| 01-09-26 | Tue | 290.4 | 8.75 | 4.17k | 3.1% | |
| 31-08-26 | Mon | 281.65 | -16.65 | 4.68k | -5.6% | Compared to : 29-06-26 237.8 |
| 28-08-26 | Fri | 298.3 | 1.35 | 4.18k | 0.5% | |
| 27-08-26 | Thu | 296.95 | -2.05 | 4.12k | -0.7% | 3 Months % |
| 26-08-26 | Wed | 299 | 0 | 101 | 0.0% | 4.2% |
| 25-08-26 | Tue | 299 | -2 | 4.54k | -0.7% | |
| 24-08-26 | Mon | 301 | 1.25 | 5.07k | 0.4% | Compared to : 27-03-26 251.5 |
| 21-08-26 | Fri | 299.75 | 14.7 | 5.22k | 5.2% | |
| 20-08-26 | Thu | 285.05 | 0.05 | 4.14k | 0.0% | 6 Months % |
| 19-08-26 | Wed | 285 | -8.55 | 5.69k | -2.9% | -1.5% |
| 18-08-26 | Tue | 293.55 | -4.15 | 4.88k | -1.4% | |
| 17-08-26 | Mon | 297.7 | -5.8 | 6.31k | -1.9% | Compared to : 29-09-25 214.1 |
| 14-08-26 | Fri | 303.5 | 15.05 | 6.65k | 5.2% | |
| 13-08-26 | Thu | 288.45 | 14.9 | 4.41k | 5.4% | 1 year % |
| 12-08-26 | Wed | 273.55 | 12.45 | 5.06k | 4.8% | 15.7% |
| 11-08-26 | Tue | 261.1 | -2.15 | 5.08k | -0.8% | |
| 10-08-26 | Mon | 263.25 | 5.85 | 475 | 2.3% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup |
| 07-08-26 | Fri | 257.4 | -8.15 | 4.35k | -3.1% | |
| 06-08-26 | Thu | 265.55 | 9.2 | 4.09k | 3.6% | |
| 05-08-26 | Wed | 256.35 | -0.95 | 4.5k | -0.4% | |
| 04-08-26 | Tue | 257.3 | 5.05 | 4.13k | 2.0% | |
| 03-08-26 | Mon | 252.25 | 8.2 | 4.31k | 3.4% | |
| 31-07-26 | Fri | 244.05 | 0 | 4.1k | 0.0% | |
| 30-07-26 | Thu | 244.05 | 2.9 | 4.96k | 1.2% | |
| 29-07-26 | Wed | 241.15 | 19.2 | 4.27k | 8.7% | |
| 28-07-26 | Tue | 221.95 | -11.1 | 7.94k | -4.8% | |
| 27-07-26 | Mon | 233.05 | -1.35 | 5.1k | -0.6% | |
| 24-07-26 | Fri | 234.4 | 5.25 | 4.04k | 2.3% | |
| 23-07-26 | Thu | 229.15 | -6.05 | 4.28k | -2.6% | |
| 22-07-26 | Wed | 235.2 | 3.1 | 6.98k | 1.3% | |
| 21-07-26 | Tue | 232.1 | -3.15 | 4.31k | -1.3% | |
| 20-07-26 | Mon | 235.25 | 3 | 5.61k | 1.3% | |
| 17-07-26 | Fri | 232.25 | 0.6 | 6.35k | 0.3% | |
| 16-07-26 | Thu | 231.65 | 0.55 | 5.28k | 0.2% | |
| 15-07-26 | Wed | 231.1 | -2.8 | 5.99k | -1.2% | |
| 14-07-26 | Tue | 233.9 | 9 | 6.42k | 4.0% | |
| 13-07-26 | Mon | 224.9 | -10.05 | 5.9k | -4.3% | |
| 10-07-26 | Fri | 234.95 | 5.25 | 6.01k | 2.3% | |
| 09-07-26 | Thu | 229.7 | 3.1 | 3.03k | 1.4% | |
| 08-07-26 | Wed | 226.6 | -1.1 | 76 | -0.5% | |
| 07-07-26 | Tue | 227.7 | -7.85 | 4.9k | -3.3% | |
| 06-07-26 | Mon | 235.55 | 4.15 | 4.12k | 1.8% | |
| 03-07-26 | Fri | 231.4 | -4.6 | 4.16k | -1.9% | |
| 02-07-26 | Thu | 236 | 10.95 | 4.18k | 4.9% | |
| 01-07-26 | Wed | 225.05 | -9.3 | 4.23k | -4.0% | |
| 30-06-26 | Tue | 234.35 | -3.45 | 4.43k | -1.5% | |
| 29-06-26 | Mon | 237.8 | 3 | 4.33k | 1.3% | |
| 25-06-26 | Thu | 234.8 | -6.2 | 4.11k | -2.6% | |
| 24-06-26 | Wed | 241 | 4.55 | 4.09k | 1.9% | |
| 23-06-26 | Tue | 236.45 | -2.35 | 4.02k | -1.0% | |
| 22-06-26 | Mon | 238.8 | -3.7 | 4.41k | -1.5% | |
| 19-06-26 | Fri | 242.5 | 4.9 | 4.08k | 2.1% | |
| 18-06-26 | Thu | 237.6 | -0.05 | 4.13k | 0.0% | |
| 17-06-26 | Wed | 237.65 | 8.7 | 104 | 3.8% | |
| 16-06-26 | Tue | 228.95 | -14.15 | 5.12k | -5.8% | |
| 15-06-26 | Mon | 243.1 | -0.15 | 4 | -0.1% | |
| 12-06-26 | Fri | 243.25 | -15.7 | 723 | -6.1% | |
| 11-06-26 | Thu | 258.95 | 33.5 | 4.19k | 14.9% | |
| 10-06-26 | Wed | 225.45 | -10.55 | 4.04k | -4.5% | |
| 09-06-26 | Tue | 236 | -0.35 | 4.04k | -0.1% | |
| 08-06-26 | Mon | 236.35 | -21.35 | 4.65k | -8.3% | |
| 05-06-26 | Fri | 257.7 | 2.7 | 4.11k | 1.1% | |
| 04-06-26 | Thu | 255 | 0.4 | 5.02k | 0.2% | |
| 03-06-26 | Wed | 254.6 | 22.05 | 4.35k | 9.5% | |
| 02-06-26 | Tue | 232.55 | -0.4 | 25 | -0.2% | |
| 01-06-26 | Mon | 232.95 | 8.15 | 856 | 3.6% | |
| 29-05-26 | Fri | 224.8 | -6.2 | 75 | -2.7% | |
| 27-05-26 | Wed | 231 | 11 | 103 | 5.0% | |
| 26-05-26 | Tue | 220 | 3 | 36 | 1.4% | |
| 25-05-26 | Mon | 217 | #N/A | 349 | -5.6% | |
| 22-05-26 | Fri | #N/A | #N/A | #N/A | ||
| 21-05-26 | Thu | #N/A | #N/A | #N/A | ||
| 20-05-26 | Wed | 229.8 | 15.45 | 7 | 7.2% | |
| 19-05-26 | Tue | 214.35 | 1.35 | 6 | 0.6% | |
| 18-05-26 | Mon | 213 | #N/A | 120 | -7.4% | |
| 15-05-26 | Fri | #N/A | #N/A | #N/A | ||
| 14-05-26 | Thu | #N/A | #N/A | #N/A | ||
| 13-05-26 | Wed | #N/A | #N/A | #N/A | ||
| 12-05-26 | Tue | 230.1 | -5.9 | 1 | -2.5% | |
| 11-05-26 | Mon | 236 | 2.15 | 102 | 0.9% | |
| 08-05-26 | Fri | 233.85 | 0.75 | 96 | 0.3% | |
| 07-05-26 | Thu | 233.1 | -6.9 | 23 | -2.9% | |
| 06-05-26 | Wed | 240 | 1 | 46 | 0.4% | |
| 05-05-26 | Tue | 239 | -13.7 | 11 | -5.4% | |
| 04-05-26 | Mon | 252.7 | 14.55 | 81 | 6.1% | |
| 30-04-26 | Thu | 238.15 | -13.85 | 289 | -5.5% | |
| 29-04-26 | Wed | 252 | 2.1 | 42 | 0.8% | |
| 28-04-26 | Tue | 249.9 | #N/A | 36 | 7.4% | |
| 27-04-26 | Mon | #N/A | #N/A | #N/A | ||
| 24-04-26 | Fri | 232.6 | -12.75 | 58 | -5.2% | |
| 23-04-26 | Thu | 245.35 | -16.55 | 146 | -6.3% | |
| 22-04-26 | Wed | 261.9 | 13.1 | 339 | 5.3% | |
| 21-04-26 | Tue | 248.8 | -0.6 | 4.87k | -0.2% | |
| 20-04-26 | Mon | 249.4 | -5.2 | 2.56k | -2.0% | |
| 17-04-26 | Fri | 254.6 | -7.2 | 1.69k | -2.8% | |
| 16-04-26 | Thu | 261.8 | 23.8 | 459 | 10.0% | |
| 15-04-26 | Wed | 238 | -10 | 747 | -4.0% | |
| 13-04-26 | Mon | 248 | -2 | 2.01k | -0.8% | |
| 10-04-26 | Fri | 250 | -1 | 2 | -0.4% | |
| 09-04-26 | Thu | 251 | 6 | 123 | 2.4% | |
| 08-04-26 | Wed | 245 | 0 | 2.04k | 0.0% | |
| 07-04-26 | Tue | 245 | 0 | 6 | 0.0% | |
| 06-04-26 | Mon | 245 | -10.85 | 101 | -4.2% | |
| 02-04-26 | Thu | 255.85 | -1.35 | 2 | -0.5% | |
| 01-04-26 | Wed | 257.2 | #N/A | 8 | 2.3% | |
| 30-03-26 | Mon | #N/A | #N/A | #N/A | ||
| 27-03-26 | Fri | 251.5 | #N/A | 1 | 0.0% | |
| 25-03-26 | Wed | #N/A | #N/A | #N/A | ||
| 24-03-26 | Tue | #N/A | #N/A | #N/A | ||
| 23-03-26 | Mon | 251.5 | -0.85 | 31 | -0.3% | |
| 20-03-26 | Fri | 252.35 | #N/A | 11 | 0.0% | |
| 19-03-26 | Thu | #N/A | #N/A | #N/A | ||
| 18-03-26 | Wed | 252.35 | 5.55 | 1.19k | -2.5% | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 246.8 | -11.6 | 1.39k | -4.5% | |
| 26-02-26 | Thu | 258.4 | -5.25 | 70 | -2.0% | |
| 25-02-26 | Wed | 263.65 | -0.15 | 101 | -0.1% | |
| 24-02-26 | Tue | 263.8 | 0 | 1 | 0.0% | |
| 23-02-26 | Mon | 263.8 | -2.15 | 73 | -0.8% | |
| 20-02-26 | Fri | 265.95 | 0.45 | 13 | 0.2% | |
| 19-02-26 | Thu | 265.5 | 0.5 | 9 | 0.2% | |
| 18-02-26 | Wed | 265 | -3 | 295 | -1.1% | |
| 17-02-26 | Tue | 268 | -3 | 129 | -1.1% | |
| 16-02-26 | Mon | 271 | 0 | 11 | 0.0% | |
| 13-02-26 | Fri | 271 | -3.35 | 253 | -1.2% | |
| 12-02-26 | Thu | 274.35 | 1.35 | 38 | 0.5% | |
| 11-02-26 | Wed | 273 | -11 | 1.05k | -3.9% | |
| 10-02-26 | Tue | 284 | 3.75 | 5 | 1.3% | |
| 09-02-26 | Mon | 280.25 | 10.2 | 387 | 3.8% | |
| 06-02-26 | Fri | 270.05 | -9.9 | 630 | -3.5% | |
| 05-02-26 | Thu | 279.95 | -3.95 | 2.09k | -1.4% | |
| 04-02-26 | Wed | 283.9 | 4.65 | 369 | 1.7% | |
| 03-02-26 | Tue | 279.25 | 0.25 | 270 | 0.1% | |
| 02-02-26 | Mon | 279 | 0.3 | 1.03k | 0.1% | |
| 01-02-26 | Sun | 278.7 | -1.3 | 262 | -0.5% | |
| 30-01-26 | Fri | 280 | -2 | 306 | -0.7% | |
| 29-01-26 | Thu | 282 | 2 | 354 | 0.7% | |
| 28-01-26 | Wed | 280 | -4 | 228 | -1.4% | |
| 27-01-26 | Tue | 284 | 4 | 2.63k | 1.4% | |
| 23-01-26 | Fri | 280 | -2.05 | 393 | -0.7% | |
| 22-01-26 | Thu | 282.05 | 9.7 | 11.5k | 3.6% | |
| 21-01-26 | Wed | 272.35 | 12.95 | 414 | 5.0% | |
| 20-01-26 | Tue | 259.4 | 12.35 | 10.29k | 5.0% | |
| 19-01-26 | Mon | 247.05 | -2.9 | 768 | -1.2% | |
| 16-01-26 | Fri | 249.95 | 1.45 | 811 | 0.6% | |
| 14-01-26 | Wed | 248.5 | -2.55 | 602 | -1.0% | |
| 13-01-26 | Tue | 251.05 | 5.9 | 1.49k | 2.4% | |
| 12-01-26 | Mon | 245.15 | -12.75 | 2.51k | -4.9% | |
| 09-01-26 | Fri | 257.9 | -0.55 | 2.81k | -0.2% | |
| 08-01-26 | Thu | 258.45 | 1.9 | 2.73k | 0.7% | |
| 07-01-26 | Wed | 256.55 | 0.2 | 2.27k | 0.1% | |
| 06-01-26 | Tue | 256.35 | -0.3 | 251 | -0.1% | |
| 05-01-26 | Mon | 256.65 | 2.55 | 803 | 1.0% | |
| 02-01-26 | Fri | 254.1 | -1.6 | 449 | -0.6% | |
| 01-01-26 | Thu | 255.7 | -6.55 | 467 | -2.5% | |
| 31-12-25 | Wed | 262.25 | -1.35 | 864 | -0.5% | |
| 30-12-25 | Tue | 263.6 | 2.6 | 1.96k | 1.0% | |
| 29-12-25 | Mon | 261 | 1 | 1.4k | 0.4% | |
| 26-12-25 | Fri | 260 | 5.35 | 1.26k | 2.1% | |
| 24-12-25 | Wed | 254.65 | -9.35 | 2.08k | -3.5% | |
| 23-12-25 | Tue | 264 | 5.15 | 3.62k | 2.0% | |
| 22-12-25 | Mon | 258.85 | -8.25 | 1.7k | -3.1% | |
| 19-12-25 | Fri | 267.1 | -1.55 | 1.29k | -0.6% | |
| 18-12-25 | Thu | 268.65 | 2.5 | 486 | 0.9% | |
| 17-12-25 | Wed | 266.15 | -4.2 | 1.58k | -1.6% | |
| 16-12-25 | Tue | 270.35 | 0.7 | 2.1k | 0.3% | |
| 15-12-25 | Mon | 269.65 | -3 | 1.18k | -1.1% | |
| 12-12-25 | Fri | 272.65 | -2.1 | 2.81k | -0.8% | |
| 11-12-25 | Thu | 274.75 | 5.65 | 4.38k | 2.1% | |
| 10-12-25 | Wed | 269.1 | -5.6 | 1.54k | -2.0% | |
| 09-12-25 | Tue | 274.7 | 1 | 5.33k | 0.4% | |
| 08-12-25 | Mon | 273.7 | -9.6 | 22.65k | -3.4% | |
| 05-12-25 | Fri | 283.3 | 11.8 | 25.2k | 4.3% | |
| 04-12-25 | Thu | 271.5 | 1.85 | 7.72k | 0.7% | |
| 03-12-25 | Wed | 269.65 | -1.4 | 19.48k | -0.5% | |
| 02-12-25 | Tue | 271.05 | 9.8 | 29.92k | 3.8% | |
| 01-12-25 | Mon | 261.25 | 28.5 | 63.27k | 12.2% | |
| 28-11-25 | Fri | 232.75 | 20.5 | 34.9k | 9.7% | |
| 27-11-25 | Thu | 212.25 | 8.7 | 22.63k | 4.3% | |
| 26-11-25 | Wed | 203.55 | 0.15 | 12.76k | 0.1% | |
| 25-11-25 | Tue | 203.4 | 7.4 | 12.5k | 3.8% | |
| 24-11-25 | Mon | 196 | -0.2 | 21.29k | -0.1% | |
| 21-11-25 | Fri | 196.2 | -3 | 12.68k | -1.5% | |
| 20-11-25 | Thu | 199.2 | -9.5 | 25.67k | -4.6% | |
| 19-11-25 | Wed | 208.7 | -0.9 | 10.6k | -0.4% | |
| 18-11-25 | Tue | 206.65 | 2.05 | 14k | 1.0% | |
| 17-11-25 | Mon | 207.55 | -3.8 | 10.33k | -1.8% | |
| 14-11-25 | Fri | 211.35 | 0.6 | 10.53k | 0.3% | |
| 13-11-25 | Thu | 210.75 | 9.4 | 22.68k | 4.7% | |
| 12-11-25 | Wed | 201.35 | -6.4 | 31.19k | -3.1% | |
| 11-11-25 | Tue | 207.75 | -2.25 | 12.12k | -1.1% | |
| 10-11-25 | Mon | 210 | -0.85 | 10.61k | -0.4% | |
| 07-11-25 | Fri | 210.85 | -1.7 | 11.24k | -0.8% | |
| 06-11-25 | Thu | 212.55 | -7.5 | 12.88k | -3.4% | |
| 04-11-25 | Tue | 220.05 | 3.2 | 10.91k | 1.5% | |
| 03-11-25 | Mon | 216.85 | -2.85 | 12.12k | -1.3% | |
| 31-10-25 | Fri | 219.7 | -0.45 | 11.17k | -0.2% | |
| 30-10-25 | Thu | 220.15 | -2.85 | 10.43k | -1.3% | |
| 29-10-25 | Wed | 223 | 5.35 | 10.5k | 2.5% | |
| 28-10-25 | Tue | 217.65 | -5.25 | 11.9k | -2.4% | |
| 27-10-25 | Mon | 222.9 | -4.25 | 12.04k | -1.9% | |
| 24-10-25 | Fri | 227.15 | 9 | 14.45k | 4.1% | |
| 23-10-25 | Thu | 218.15 | 4.2 | 11.81k | 2.0% | |
| 21-10-25 | Tue | 213.95 | 1.65 | 10.54k | 0.8% | |
| 20-10-25 | Mon | 212.3 | -2.45 | 11.7k | -1.1% | |
| 17-10-25 | Fri | 214.75 | -4.45 | 14.81k | -2.0% | |
| 16-10-25 | Thu | 219.2 | -0.8 | 12.1k | -0.4% | |
| 15-10-25 | Wed | 220 | 0.25 | 12.48k | 0.1% | |
| 14-10-25 | Tue | 219.75 | 2 | 14.17k | 0.9% | |
| 13-10-25 | Mon | 217.75 | 6.15 | 13.8k | 2.9% | |
| 10-10-25 | Fri | 211.6 | -1.3 | 12.6k | -0.6% | |
| 09-10-25 | Thu | 212.9 | -1.4 | 13.35k | -0.7% | |
| 08-10-25 | Wed | 214.3 | 0.4 | 11.2k | 0.2% | |
| 07-10-25 | Tue | 213.9 | 1.7 | 8.47k | 0.8% | |
| 06-10-25 | Mon | 212.2 | 0.1 | 7.12k | 0.0% | |
| 03-10-25 | Fri | 212.1 | 2.8 | 7.14k | 1.3% | |
| 01-10-25 | Wed | 209.3 | -4.05 | 14.13k | -1.9% | |
| 30-09-25 | Tue | 213.35 | -0.75 | 11.58k | -0.4% | |
| 29-09-25 | Mon | 214.1 | 1.65 | 4.04k | 0.8% | |
| 26-09-25 | Fri | 212.45 | 1.05 | 8.4k | 0.5% | |
| 25-09-25 | Thu | 211.4 | -4.1 | 3.59k | -1.9% | |
| 24-09-25 | Wed | 215.5 | -4.2 | 3.67k | -1.9% | |