Haleos Labs Limited (BOM:540679)
India · Delayed Price · Currency is INR 1,600.00
-45.00 (-2.74%)
At close: Jul 17, 2026
BOM:540679 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1,581.00 | 1,645.00 | 1,581.00 | 1,645.00 | 1,645.00 | 1.31% | 19 |
| Jul 15, 2026 | 1,658.00 | 1,658.00 | 1,623.70 | 1,623.70 | 1,623.70 | 3.17% | 14 |
| Jul 14, 2026 | 1,576.60 | 1,664.95 | 1,510.05 | 1,573.85 | 1,573.85 | -0.17% | 48 |
| Jul 13, 2026 | 1,645.00 | 1,690.00 | 1,560.00 | 1,576.60 | 1,576.60 | -4.27% | 58 |
| Jul 10, 2026 | 1,441.00 | 1,665.00 | 1,441.00 | 1,646.95 | 1,646.95 | 6.05% | 38 |
| Jul 9, 2026 | 1,542.40 | 1,627.50 | 1,542.40 | 1,552.95 | 1,552.95 | 0.19% | 14 |
| Jul 8, 2026 | 1,576.00 | 1,576.00 | 1,500.00 | 1,550.00 | 1,550.00 | -1.70% | 95 |
| Jul 6, 2026 | 1,599.95 | 1,693.35 | 1,560.10 | 1,576.85 | 1,576.85 | -5.19% | 180 |
| Jul 3, 2026 | 1,659.75 | 1,699.00 | 1,659.75 | 1,663.25 | 1,663.25 | 2.00% | 73 |
| Jul 2, 2026 | 1,680.00 | 1,680.00 | 1,619.00 | 1,630.65 | 1,630.65 | -0.88% | 263 |
| Jul 1, 2026 | 1,510.00 | 1,712.00 | 1,510.00 | 1,645.05 | 1,645.05 | 13.49% | 1,112 |
| Jun 30, 2026 | 1,395.00 | 1,522.95 | 1,347.00 | 1,449.55 | 1,449.55 | 6.58% | 482 |
| Jun 29, 2026 | 1,300.00 | 1,360.00 | 1,300.00 | 1,360.00 | 1,360.00 | -2.86% | 225 |
| Jun 25, 2026 | 1,400.00 | 1,417.75 | 1,400.00 | 1,400.00 | 1,400.00 | -5.34% | 75 |
| Jun 24, 2026 | 1,484.90 | 1,484.90 | 1,478.90 | 1,478.90 | 1,478.90 | 12.88% | 21 |
| Jun 23, 2026 | 1,385.00 | 1,385.00 | 1,310.15 | 1,310.15 | 1,310.15 | -5.40% | 12 |
| Jun 22, 2026 | 1,326.05 | 1,400.00 | 1,326.00 | 1,385.00 | 1,385.00 | -6.29% | 45 |
| Jun 19, 2026 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1.93% | 18 |
| Jun 18, 2026 | 1,435.15 | 1,470.00 | 1,435.15 | 1,450.00 | 1,450.00 | 1.03% | 69 |
| Jun 17, 2026 | 1,385.75 | 1,440.00 | 1,370.00 | 1,435.15 | 1,435.15 | 3.56% | 67 |
| Jun 16, 2026 | 1,550.00 | 1,550.00 | 1,365.00 | 1,385.75 | 1,385.75 | 2.19% | 54 |
| Jun 12, 2026 | 1,352.05 | 1,499.00 | 1,352.05 | 1,356.00 | 1,356.00 | 0.40% | 68 |
| Jun 11, 2026 | 1,350.60 | 1,350.60 | 1,350.60 | 1,350.60 | 1,350.60 | 0.64% | 2 |
| Jun 10, 2026 | 1,341.10 | 1,342.15 | 1,341.10 | 1,342.05 | 1,342.05 | -5.16% | 6 |
| Jun 9, 2026 | 1,450.00 | 1,450.00 | 1,380.00 | 1,415.00 | 1,415.00 | 4.73% | 2 |
| Jun 5, 2026 | 1,300.00 | 1,351.10 | 1,300.00 | 1,351.10 | 1,351.10 | -3.49% | 15 |
| Jun 4, 2026 | 1,428.00 | 1,432.60 | 1,400.00 | 1,400.00 | 1,400.00 | -7.28% | 20 |
| Jun 3, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.72% | 3 |
| Jun 2, 2026 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | -10.00% | 1 |
| May 29, 2026 | 1,709.00 | 1,709.00 | 1,520.95 | 1,689.95 | 1,689.95 | 3.68% | 39 |
| May 27, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.94% | 41 |
| May 26, 2026 | 1,620.00 | 1,659.40 | 1,620.00 | 1,645.55 | 1,645.55 | -0.27% | 77 |
| May 25, 2026 | 1,700.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.33% | 76 |
| May 22, 2026 | 1,742.80 | 1,742.80 | 1,471.05 | 1,655.50 | 1,655.50 | 4.49% | 7 |
| May 20, 2026 | 1,620.00 | 1,699.85 | 1,584.40 | 1,584.40 | 1,584.40 | -6.80% | 37 |
| May 19, 2026 | 1,700.00 | 1,700.00 | 1,699.95 | 1,699.95 | 1,699.95 | 6.25% | 11 |
| May 18, 2026 | 1,548.00 | 1,600.00 | 1,548.00 | 1,600.00 | 1,600.00 | 3.31% | 5 |
| May 15, 2026 | 1,606.95 | 1,606.95 | 1,521.00 | 1,548.80 | 1,548.80 | -5.56% | 19 |
| May 14, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 4.95% | 5 |
| May 13, 2026 | 1,730.00 | 1,730.00 | 1,562.65 | 1,562.65 | 1,562.65 | -6.87% | 94 |
| May 12, 2026 | 1,645.50 | 1,704.15 | 1,619.85 | 1,677.85 | 1,677.85 | 4.01% | 110 |
| May 11, 2026 | 1,725.00 | 1,778.35 | 1,598.00 | 1,613.20 | 1,613.20 | -0.22% | 238 |
| May 8, 2026 | 1,616.00 | 1,642.50 | 1,577.00 | 1,616.70 | 1,616.70 | 0.04% | 76 |
| May 7, 2026 | 1,600.00 | 1,638.15 | 1,548.95 | 1,616.00 | 1,616.00 | 0.48% | 92 |
| May 6, 2026 | 1,485.00 | 1,632.00 | 1,485.00 | 1,608.35 | 1,608.35 | 8.31% | 107 |
| May 5, 2026 | 1,525.00 | 1,525.00 | 1,485.00 | 1,485.00 | 1,485.00 | -2.63% | 17 |
| May 4, 2026 | 1,474.90 | 1,540.00 | 1,474.90 | 1,525.15 | 1,525.15 | 3.41% | 233 |
| Apr 30, 2026 | 1,530.85 | 1,530.85 | 1,430.00 | 1,474.90 | 1,474.90 | -0.39% | 39 |
| Apr 29, 2026 | 1,480.00 | 1,571.10 | 1,473.25 | 1,480.65 | 1,480.65 | 3.66% | 227 |
| Apr 28, 2026 | 1,370.00 | 1,440.00 | 1,370.00 | 1,428.35 | 1,428.35 | 4.19% | 46 |