Price Data Selection & Download
Halder Venture Share Price All Time Records & Statistics (Feb 2026 - Oct 2026)
155 daily OHLCV records on NSE from Feb. 2026 to Oct. 2026.
Share Price All Time High
₹319.00
August 17, 2026
NSE Exchange
Share Price All Time Low
₹210.00
May 18, 2026
NSE Exchange
Highest Volume Trading Day
60,410
September 23, 2026 • ₹266.15
NSE Exchange
Share Price History Data (Feb 2026 - Oct 2026)
HALDER daily open, high, low, close and volume (OHLCV) on NSE — 155 records.
Total Records
155
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹258.12 | ₹266.00 | ₹255.23 | ₹263.84 | 2,684 |
| 2026-10-05 | ₹232.74 | ₹266.00 | ₹232.73 | ₹258.03 | 19,066 |
| 2026-10-01 | ₹252.00 | ₹258.80 | ₹227.60 | ₹232.73 | 1,811 |
| 2026-09-30 | ₹241.35 | ₹258.80 | ₹239.65 | ₹245.75 | 318 |
| 2026-09-29 | ₹248.40 | ₹248.40 | ₹237.05 | ₹241.00 | 26,808 |
| 2026-09-28 | ₹244.90 | ₹255.55 | ₹229.20 | ₹247.15 | 2,462 |
| 2026-09-25 | ₹252.00 | ₹252.00 | ₹240.05 | ₹241.45 | 3,407 |
| 2026-09-24 | ₹263.90 | ₹285.00 | ₹244.00 | ₹248.75 | 51,353 |
| 2026-09-23 | ₹278.65 | ₹283.75 | ₹260.00 | ₹266.15 | 60,410 |
| 2026-09-22 | ₹296.90 | ₹296.90 | ₹273.70 | ₹277.30 | 26,279 |
| 2026-09-21 | ₹279.20 | ₹290.00 | ₹279.00 | ₹283.50 | 1,229 |
| 2026-09-18 | ₹286.20 | ₹293.10 | ₹277.00 | ₹280.95 | 482 |
| 2026-09-17 | ₹285.80 | ₹299.00 | ₹276.85 | ₹297.15 | 3,156 |
| 2026-09-16 | ₹258.00 | ₹288.50 | ₹258.00 | ₹285.95 | 21,626 |
| 2026-09-15 | ₹286.15 | ₹288.55 | ₹257.00 | ₹265.90 | 20,914 |
| 2026-09-11 | ₹275.00 | ₹284.35 | ₹271.70 | ₹276.15 | 30,980 |
| 2026-09-10 | ₹287.00 | ₹287.00 | ₹275.00 | ₹281.90 | 21,256 |
| 2026-09-09 | ₹293.85 | ₹294.00 | ₹276.05 | ₹282.45 | 20,732 |
| 2026-09-08 | ₹281.60 | ₹297.00 | ₹281.60 | ₹293.55 | 27,910 |
| 2026-09-07 | ₹294.65 | ₹294.65 | ₹270.25 | ₹286.60 | 23,488 |
| 2026-09-04 | ₹282.00 | ₹295.00 | ₹282.00 | ₹293.50 | 26,009 |
| 2026-09-03 | ₹294.05 | ₹295.00 | ₹270.00 | ₹284.90 | 23,097 |
| 2026-09-02 | ₹274.00 | ₹297.85 | ₹274.00 | ₹293.90 | 34,207 |
| 2026-09-01 | ₹310.00 | ₹310.00 | ₹272.80 | ₹292.25 | 23,233 |
| 2026-08-31 | ₹300.95 | ₹300.95 | ₹270.10 | ₹290.20 | 24,971 |
| 2026-08-28 | ₹297.97 | ₹298.00 | ₹287.00 | ₹294.99 | 15,606 |
| 2026-08-27 | ₹292.25 | ₹299.80 | ₹290.05 | ₹297.88 | 28,147 |
| 2026-08-26 | ₹294.94 | ₹299.90 | ₹289.17 | ₹295.99 | 605 |
| 2026-08-25 | ₹300.05 | ₹300.05 | ₹292.66 | ₹295.58 | 28,621 |
| 2026-08-24 | ₹306.08 | ₹308.40 | ₹289.61 | ₹296.59 | 31,801 |
| 2026-08-21 | ₹294.05 | ₹310.00 | ₹291.00 | ₹304.56 | 28,770 |
| 2026-08-20 | ₹280.00 | ₹297.58 | ₹280.00 | ₹288.82 | 27,724 |
| 2026-08-19 | ₹290.66 | ₹300.00 | ₹282.71 | ₹290.77 | 30,491 |
| 2026-08-18 | ₹294.92 | ₹299.50 | ₹286.00 | ₹290.66 | 29,702 |
| 2026-08-17 | ₹309.99 | ₹319.00 | ₹286.12 | ₹294.92 | 32,612 |
| 2026-08-14 | ₹285.71 | ₹308.05 | ₹281.21 | ₹301.90 | 41,982 |
| 2026-08-13 | ₹275.10 | ₹289.00 | ₹273.00 | ₹285.71 | 32,728 |
| 2026-08-12 | ₹265.09 | ₹289.00 | ₹265.09 | ₹275.08 | 36,579 |
| 2026-08-11 | ₹261.11 | ₹270.00 | ₹261.00 | ₹265.04 | 37,005 |
| 2026-08-10 | ₹256.00 | ₹274.00 | ₹254.81 | ₹263.63 | 31,849 |
| 2026-08-07 | ₹259.10 | ₹267.00 | ₹256.12 | ₹261.44 | 25,535 |
| 2026-08-06 | ₹261.00 | ₹265.00 | ₹255.80 | ₹260.77 | 27,448 |
| 2026-08-05 | ₹273.00 | ₹273.00 | ₹250.73 | ₹256.56 | 30,334 |
| 2026-08-04 | ₹255.18 | ₹258.00 | ₹250.59 | ₹254.51 | 26,896 |
| 2026-08-03 | ₹240.44 | ₹260.00 | ₹240.44 | ₹255.00 | 27,523 |
| 2026-07-31 | ₹238.00 | ₹251.99 | ₹238.00 | ₹247.11 | 25,790 |
| 2026-07-30 | ₹248.87 | ₹249.50 | ₹240.10 | ₹247.13 | 28,449 |
| 2026-07-29 | ₹232.73 | ₹250.00 | ₹230.50 | ₹238.57 | 26,754 |
| 2026-07-28 | ₹233.58 | ₹236.35 | ₹226.10 | ₹229.84 | 28,032 |
| 2026-07-27 | ₹234.54 | ₹238.02 | ₹231.03 | ₹233.71 | 29,160 |
| 2026-07-24 | ₹231.82 | ₹235.80 | ₹230.58 | ₹234.54 | 30,553 |
| 2026-07-23 | ₹234.13 | ₹237.96 | ₹232.00 | ₹232.52 | 28,016 |
| 2026-07-22 | ₹231.32 | ₹239.00 | ₹228.25 | ₹234.11 | 26,436 |
| 2026-07-21 | ₹231.42 | ₹240.00 | ₹225.72 | ₹231.75 | 27,958 |
| 2026-07-20 | ₹229.62 | ₹232.00 | ₹225.24 | ₹228.21 | 28,270 |
| 2026-07-17 | ₹229.25 | ₹233.00 | ₹227.10 | ₹231.20 | 28,379 |
| 2026-07-16 | ₹229.88 | ₹230.50 | ₹227.66 | ₹229.97 | 25,202 |
| 2026-07-15 | ₹229.72 | ₹231.00 | ₹226.88 | ₹230.52 | 26,247 |
| 2026-07-14 | ₹227.44 | ₹234.00 | ₹225.27 | ₹227.97 | 26,486 |
| 2026-07-13 | ₹230.08 | ₹232.33 | ₹212.60 | ₹227.74 | 26,672 |
| 2026-07-10 | ₹236.99 | ₹237.98 | ₹230.46 | ₹233.55 | 1,038 |
| 2026-07-09 | ₹219.34 | ₹239.90 | ₹219.34 | ₹238.41 | 581 |
| 2026-07-08 | ₹228.12 | ₹233.00 | ₹218.00 | ₹219.34 | 355 |
| 2026-07-07 | ₹231.90 | ₹237.00 | ₹218.42 | ₹230.38 | 30,279 |
| 2026-07-06 | ₹232.04 | ₹238.00 | ₹228.25 | ₹232.20 | 25,614 |
| 2026-07-03 | ₹232.09 | ₹242.00 | ₹232.00 | ₹237.66 | 24,853 |
| 2026-07-02 | ₹236.91 | ₹237.60 | ₹231.10 | ₹233.64 | 25,370 |
| 2026-07-01 | ₹239.75 | ₹239.99 | ₹227.00 | ₹230.18 | 25,926 |
| 2026-06-30 | ₹245.98 | ₹245.98 | ₹231.33 | ₹237.63 | 29,006 |
| 2026-06-29 | ₹237.00 | ₹241.70 | ₹235.00 | ₹237.96 | 25,912 |
| 2026-06-25 | ₹242.86 | ₹242.86 | ₹234.14 | ₹236.08 | 29,857 |
| 2026-06-24 | ₹242.73 | ₹243.00 | ₹236.50 | ₹241.27 | 27,722 |
| 2026-06-23 | ₹235.00 | ₹244.50 | ₹235.00 | ₹237.16 | 25,254 |
| 2026-06-22 | ₹259.60 | ₹259.60 | ₹235.00 | ₹242.00 | 25,561 |
| 2026-06-19 | ₹241.84 | ₹243.50 | ₹234.00 | ₹238.16 | 25,436 |
| 2026-06-18 | ₹240.00 | ₹246.99 | ₹239.27 | ₹240.57 | 28,577 |
| 2026-06-17 | ₹235.00 | ₹239.00 | ₹231.22 | ₹232.72 | 671 |
| 2026-06-16 | ₹242.00 | ₹246.00 | ₹228.31 | ₹233.99 | 29,181 |
| 2026-06-15 | ₹244.50 | ₹252.00 | ₹239.00 | ₹240.17 | 48,630 |
| 2026-06-12 | ₹257.00 | ₹260.00 | ₹240.00 | ₹243.57 | 27,927 |
| 2026-06-11 | ₹230.50 | ₹245.00 | ₹227.00 | ₹240.68 | 27,191 |
| 2026-06-10 | ₹230.00 | ₹240.00 | ₹223.00 | ₹227.50 | 28,162 |
| 2026-06-09 | ₹238.00 | ₹244.00 | ₹231.50 | ₹232.36 | 25,416 |
| 2026-06-08 | ₹250.00 | ₹262.50 | ₹230.80 | ₹238.92 | 26,637 |
| 2026-06-05 | ₹257.00 | ₹257.00 | ₹240.01 | ₹245.46 | 35,824 |
| 2026-06-04 | ₹250.00 | ₹268.01 | ₹249.19 | ₹250.87 | 30,976 |
| 2026-06-03 | ₹244.00 | ₹251.66 | ₹239.00 | ₹250.47 | 9,600 |
| 2026-06-02 | ₹222.00 | ₹244.70 | ₹222.00 | ₹228.79 | 24,497 |
| 2026-06-01 | ₹227.05 | ₹239.70 | ₹220.00 | ₹224.20 | 1,073 |
| 2026-05-29 | ₹215.01 | ₹229.00 | ₹215.00 | ₹218.00 | 4,173 |
| 2026-05-27 | ₹227.00 | ₹228.44 | ₹220.00 | ₹227.00 | 7,841 |
| 2026-05-26 | ₹232.79 | ₹232.79 | ₹220.00 | ₹228.79 | 298 |
| 2026-05-25 | ₹224.99 | ₹224.99 | ₹216.45 | ₹217.58 | 445 |
| 2026-05-22 | ₹226.50 | ₹226.50 | ₹216.42 | ₹224.99 | 593 |
| 2026-05-20 | ₹219.00 | ₹226.50 | ₹219.00 | ₹226.50 | 75 |
| 2026-05-19 | ₹218.95 | ₹225.00 | ₹218.95 | ₹224.99 | 47 |
| 2026-05-18 | ₹213.00 | ₹225.00 | ₹210.00 | ₹218.95 | 1,514 |
| 2026-05-15 | ₹228.00 | ₹233.00 | ₹227.00 | ₹229.90 | 334 |
| 2026-05-14 | ₹224.50 | ₹232.00 | ₹224.50 | ₹225.54 | 289 |
| 2026-05-13 | ₹238.78 | ₹238.78 | ₹222.00 | ₹223.50 | 795 |
| 2026-05-12 | ₹240.00 | ₹242.01 | ₹225.30 | ₹230.97 | 559 |
| 2026-05-11 | ₹239.00 | ₹250.00 | ₹237.99 | ₹238.95 | 658 |
| 2026-05-08 | ₹238.02 | ₹239.99 | ₹233.00 | ₹234.31 | 414 |
| 2026-05-07 | ₹244.75 | ₹249.00 | ₹236.51 | ₹238.02 | 364 |
| 2026-05-06 | ₹230.00 | ₹246.99 | ₹230.00 | ₹239.90 | 33 |
| 2026-05-05 | ₹249.77 | ₹249.77 | ₹238.10 | ₹245.99 | 181 |
| 2026-05-04 | ₹243.10 | ₹252.98 | ₹238.20 | ₹240.90 | 1,095 |
| 2026-04-30 | ₹252.00 | ₹254.92 | ₹236.10 | ₹246.82 | 418 |
| 2026-04-29 | ₹241.00 | ₹252.99 | ₹241.00 | ₹252.00 | 1,067 |
| 2026-04-28 | ₹247.97 | ₹247.99 | ₹240.10 | ₹243.40 | 345 |
| 2026-04-27 | ₹236.00 | ₹253.96 | ₹234.50 | ₹244.94 | 375 |
| 2026-04-24 | ₹245.00 | ₹245.00 | ₹242.56 | ₹244.01 | 128 |
| 2026-04-23 | ₹258.00 | ₹258.00 | ₹245.00 | ₹248.63 | 470 |
| 2026-04-22 | ₹255.94 | ₹264.75 | ₹242.00 | ₹256.27 | 1,657 |
| 2026-04-21 | ₹246.00 | ₹262.31 | ₹239.00 | ₹249.23 | 2,866 |
| 2026-04-20 | ₹249.95 | ₹272.00 | ₹247.00 | ₹259.26 | 2,025 |
| 2026-04-17 | ₹259.80 | ₹270.60 | ₹243.00 | ₹251.20 | 1,189 |
| 2026-04-16 | ₹255.18 | ₹272.00 | ₹255.18 | ₹258.51 | 4,822 |
| 2026-04-15 | ₹243.10 | ₹267.83 | ₹240.00 | ₹255.19 | 646 |
| 2026-04-13 | ₹230.00 | ₹266.70 | ₹230.00 | ₹257.99 | 2,136 |
| 2026-04-10 | ₹248.51 | ₹250.01 | ₹235.00 | ₹247.19 | 269 |
| 2026-04-09 | ₹240.00 | ₹255.01 | ₹240.00 | ₹248.50 | 26 |
| 2026-04-08 | ₹267.85 | ₹267.85 | ₹245.00 | ₹245.00 | 1,688 |
| 2026-04-07 | ₹246.01 | ₹255.00 | ₹242.00 | ₹243.50 | 234 |
| 2026-04-06 | ₹253.00 | ₹255.00 | ₹246.01 | ₹246.01 | 41 |
| 2026-04-02 | ₹248.00 | ₹255.00 | ₹248.00 | ₹253.00 | 101 |
| 2026-04-01 | ₹245.10 | ₹257.35 | ₹242.10 | ₹242.86 | 211 |
| 2026-03-30 | ₹242.10 | ₹246.85 | ₹239.90 | ₹245.10 | 48 |
| 2026-03-27 | ₹245.00 | ₹255.00 | ₹245.00 | ₹252.50 | 1,157 |
| 2026-03-25 | ₹252.00 | ₹257.00 | ₹246.10 | ₹252.00 | 301 |
| 2026-03-24 | ₹250.00 | ₹252.00 | ₹245.50 | ₹245.50 | 209 |
| 2026-03-23 | ₹253.75 | ₹253.75 | ₹243.00 | ₹243.70 | 720 |
| 2026-03-20 | ₹245.00 | ₹255.00 | ₹245.00 | ₹255.00 | 279 |
| 2026-03-19 | ₹253.00 | ₹255.00 | ₹246.00 | ₹255.00 | 121 |
| 2026-03-18 | ₹252.50 | ₹258.45 | ₹252.50 | ₹253.00 | 164 |
| 2026-03-17 | ₹259.70 | ₹260.00 | ₹250.00 | ₹252.50 | 7,193 |
| 2026-03-16 | ₹247.50 | ₹259.15 | ₹247.50 | ₹255.50 | 10,859 |
| 2026-03-13 | ₹250.00 | ₹259.00 | ₹247.10 | ₹254.00 | 608 |
| 2026-03-12 | ₹263.15 | ₹263.95 | ₹254.00 | ₹255.00 | 29,774 |
| 2026-03-11 | ₹256.35 | ₹269.15 | ₹253.00 | ₹263.15 | 1,918 |
| 2026-03-10 | ₹253.10 | ₹260.00 | ₹253.00 | ₹256.35 | 713 |
| 2026-03-09 | ₹267.00 | ₹278.95 | ₹253.60 | ₹265.20 | 12,860 |
| 2026-03-06 | ₹266.85 | ₹266.85 | ₹254.20 | ₹265.70 | 16,911 |
| 2026-03-05 | ₹245.90 | ₹254.15 | ₹245.90 | ₹254.15 | 30,607 |
| 2026-03-04 | ₹243.80 | ₹257.10 | ₹241.50 | ₹242.05 | 762 |
| 2026-03-02 | ₹237.75 | ₹258.95 | ₹237.75 | ₹245.00 | 9 |
| 2026-02-27 | ₹255.00 | ₹255.00 | ₹245.00 | ₹250.25 | 1,047 |
| 2026-02-26 | ₹255.00 | ₹255.00 | ₹235.70 | ₹255.00 | 2,289 |
| 2026-02-25 | ₹252.00 | ₹252.00 | ₹238.80 | ₹248.10 | 3,985 |
| 2026-02-24 | ₹250.00 | ₹262.75 | ₹245.00 | ₹251.35 | 299 |
| 2026-02-23 | ₹259.00 | ₹260.00 | ₹250.50 | ₹251.00 | 115 |
| 2026-02-20 | ₹257.90 | ₹257.90 | ₹257.90 | ₹257.90 | 21 |
| 2026-02-19 | ₹259.50 | ₹259.50 | ₹252.50 | ₹258.10 | 481 |
| 2026-02-18 | ₹255.90 | ₹255.90 | ₹251.25 | ₹251.35 | 151 |
| 2026-02-17 | ₹258.90 | ₹258.90 | ₹250.50 | ₹255.90 | 574 |
Halder Venture Share Price Performance Analysis (Feb 2026 - Oct 2026)
HALDER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.10%
₹255.90 → ₹263.84
Year to Date
Price Volatility
8.38%
Low Volatility
Year to Date
Average Daily Volume
14,929
Year to Date Average
NSE Exchange
Halder Venture Share Price History – Frequently Asked Questions
Common questions about HALDER historical data and records. For live price, key ratios and fundamentals, see Halder Venture share price screener.
What is the all-time high share price of Halder Venture (HALDER)?
The all-time high share price of Halder Venture was ₹319.0 recorded on August 17, 2026 on the NSE exchange.
What is the all-time low share price of Halder Venture (HALDER)?
The all-time low share price of Halder Venture was ₹210.0 recorded on May 18, 2026 on the NSE exchange.
How can I download HALDER historical share price data?
You can download Halder Venture historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HALDER shares?
The highest trading volume day for Halder Venture was 60,410 shares traded on September 23, 2026 on the NSE exchange, with share price at ₹266.15.