Haleos Labs Limited (BOM:540679)
India · Delayed Price · Currency is INR 1,130.10
+38.60 (3.54%)
At close: Aug 29, 2025
Haleos Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,091.50 | 1,178.35 | 1,085.70 | 1,130.10 | 1,130.10 | 3.54% | 163 |
| Aug 28, 2025 | 1,102.80 | 1,102.80 | 1,091.50 | 1,091.50 | 1,091.50 | -1.48% | 159 |
| Aug 26, 2025 | 1,104.30 | 1,107.90 | 1,096.00 | 1,107.90 | 1,107.90 | 0.71% | 113 |
| Aug 25, 2025 | 1,146.50 | 1,146.50 | 1,097.60 | 1,100.10 | 1,100.10 | -5.12% | 98 |
| Aug 22, 2025 | 1,117.20 | 1,165.00 | 1,117.00 | 1,159.50 | 1,159.50 | 1.63% | 183 |
| Aug 21, 2025 | 1,167.25 | 1,167.25 | 1,131.00 | 1,140.85 | 1,140.85 | 1.07% | 426 |
| Aug 20, 2025 | 1,102.60 | 1,244.80 | 1,102.60 | 1,128.80 | 1,128.80 | 2.90% | 1,727 |
| Aug 19, 2025 | 1,082.00 | 1,098.00 | 1,074.20 | 1,097.00 | 1,097.00 | 2.11% | 24 |
| Aug 18, 2025 | 1,081.15 | 1,084.30 | 1,074.30 | 1,074.30 | 1,074.30 | -0.63% | 34 |
| Aug 14, 2025 | 1,084.20 | 1,099.35 | 1,080.00 | 1,081.10 | 1,081.10 | -0.30% | 68 |
| Aug 13, 2025 | 1,115.00 | 1,115.50 | 1,077.00 | 1,084.40 | 1,084.40 | -1.43% | 89 |
| Aug 12, 2025 | 1,145.30 | 1,145.30 | 1,100.00 | 1,100.10 | 1,100.10 | -3.18% | 70 |
| Aug 11, 2025 | 1,132.70 | 1,160.00 | 1,122.30 | 1,136.20 | 1,136.20 | 0.12% | 152 |
| Aug 8, 2025 | 1,158.30 | 1,158.30 | 1,116.60 | 1,134.80 | 1,134.80 | 1.14% | 33 |
| Aug 7, 2025 | 1,161.00 | 1,172.60 | 1,101.85 | 1,122.00 | 1,122.00 | -3.37% | 217 |
| Aug 6, 2025 | 1,209.70 | 1,221.35 | 1,157.40 | 1,161.10 | 1,161.10 | -4.59% | 327 |
| Aug 5, 2025 | 1,121.30 | 1,300.00 | 1,120.00 | 1,216.95 | 1,216.95 | 9.24% | 3,195 |
| Aug 4, 2025 | 1,050.05 | 1,114.00 | 1,050.05 | 1,114.00 | 1,114.00 | 2.45% | 141 |
| Aug 1, 2025 | 1,125.90 | 1,125.90 | 1,077.55 | 1,087.35 | 1,087.35 | -4.65% | 278 |
| Jul 31, 2025 | 1,120.00 | 1,140.40 | 1,120.00 | 1,140.40 | 1,140.40 | 1.89% | 85 |
| Jul 30, 2025 | 1,145.70 | 1,145.70 | 1,109.30 | 1,119.20 | 1,119.20 | -1.04% | 135 |
| Jul 29, 2025 | 1,127.90 | 1,145.90 | 1,087.65 | 1,130.95 | 1,130.95 | -1.30% | 607 |
| Jul 28, 2025 | 1,158.70 | 1,165.90 | 1,122.85 | 1,145.85 | 1,145.85 | -3.93% | 272 |
| Jul 25, 2025 | 1,198.70 | 1,218.20 | 1,169.70 | 1,192.70 | 1,192.70 | 0.04% | 118 |
| Jul 24, 2025 | 1,175.00 | 1,195.20 | 1,167.85 | 1,192.20 | 1,192.20 | -2.31% | 125 |
| Jul 23, 2025 | 1,225.00 | 1,225.00 | 1,194.00 | 1,220.35 | 1,220.35 | -0.38% | 24 |
| Jul 22, 2025 | 1,226.40 | 1,245.00 | 1,205.80 | 1,225.00 | 1,225.00 | 2.05% | 211 |
| Jul 21, 2025 | 1,241.60 | 1,241.60 | 1,199.00 | 1,200.35 | 1,200.35 | -3.32% | 110 |
| Jul 18, 2025 | 1,311.75 | 1,311.75 | 1,211.10 | 1,241.60 | 1,241.60 | -6.29% | 2,241 |
| Jul 17, 2025 | 1,331.60 | 1,356.00 | 1,300.10 | 1,325.00 | 1,325.00 | 1.99% | 1,306 |
| Jul 16, 2025 | 1,184.80 | 1,372.55 | 1,179.30 | 1,299.15 | 1,299.15 | 13.58% | 6,372 |
| Jul 15, 2025 | 1,153.30 | 1,172.75 | 1,120.05 | 1,143.80 | 1,143.80 | 0.88% | 992 |
| Jul 14, 2025 | 1,058.00 | 1,225.95 | 1,058.00 | 1,133.80 | 1,133.80 | -2.16% | 89 |
| Jul 11, 2025 | 1,164.60 | 1,166.95 | 1,139.20 | 1,158.80 | 1,158.80 | -2.10% | 61 |
| Jul 10, 2025 | 1,184.00 | 1,184.00 | 1,180.00 | 1,183.60 | 1,183.60 | 0.05% | 12 |
| Jul 9, 2025 | 1,208.55 | 1,218.00 | 1,183.05 | 1,183.05 | 1,183.05 | -1.04% | 13 |
| Jul 8, 2025 | 1,172.85 | 1,197.00 | 1,172.85 | 1,195.50 | 1,195.50 | -0.10% | 57 |
| Jul 7, 2025 | 1,205.45 | 1,205.45 | 1,186.75 | 1,196.75 | 1,196.75 | 0.27% | 10 |
| Jul 4, 2025 | 1,184.65 | 1,193.55 | 1,183.95 | 1,193.55 | 1,193.55 | 0.05% | 4 |
| Jul 3, 2025 | 1,187.95 | 1,192.95 | 1,186.60 | 1,192.95 | 1,192.95 | 0.54% | 8 |
| Jul 2, 2025 | 1,163.85 | 1,193.85 | 1,163.85 | 1,186.60 | 1,186.60 | -1.42% | 37 |
| Jul 1, 2025 | 1,174.25 | 1,212.25 | 1,174.25 | 1,203.70 | 1,203.70 | -1.28% | 185 |
| Jun 30, 2025 | 1,190.00 | 1,227.70 | 1,177.00 | 1,219.30 | 1,219.30 | 3.64% | 36 |
| Jun 27, 2025 | 1,209.45 | 1,211.75 | 1,175.00 | 1,176.50 | 1,176.50 | -1.79% | 83 |
| Jun 26, 2025 | 1,197.95 | 1,197.95 | 1,197.95 | 1,197.95 | 1,197.95 | -0.15% | 1 |
| Jun 25, 2025 | 1,188.05 | 1,201.45 | 1,188.05 | 1,199.75 | 1,199.75 | -0.60% | 65 |
| Jun 24, 2025 | 1,180.20 | 1,224.00 | 1,175.00 | 1,207.00 | 1,207.00 | 2.29% | 160 |
| Jun 23, 2025 | 1,198.55 | 1,205.00 | 1,175.00 | 1,180.00 | 1,180.00 | 3.81% | 52 |
| Jun 20, 2025 | 1,110.85 | 1,139.75 | 1,110.85 | 1,136.65 | 1,136.65 | 2.41% | 47 |
| Jun 19, 2025 | 1,142.65 | 1,154.25 | 1,083.55 | 1,109.90 | 1,109.90 | -2.33% | 285 |