Haleos Labs Limited (BOM:540679)
India · Delayed Price · Currency is INR 1,521.00
-168.95 (-10.00%)
At close: Jun 2, 2026
BOM:540679 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 1,411.00 | 1,411.00 | 1,361.05 | 1,370.90 | 1,370.90 | -3.12% | 16 |
| Apr 23, 2026 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 9.39% | 50 |
| Apr 22, 2026 | 1,262.80 | 1,339.90 | 1,262.80 | 1,293.55 | 1,293.55 | -3.46% | 43 |
| Apr 21, 2026 | 1,339.95 | 1,339.95 | 1,308.05 | 1,339.90 | 1,339.90 | - | 126 |
| Apr 20, 2026 | 1,293.00 | 1,339.95 | 1,293.00 | 1,339.95 | 1,339.95 | 3.07% | 6 |
| Apr 17, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.08% | 13 |
| Apr 16, 2026 | 1,301.00 | 1,301.00 | 1,260.05 | 1,299.00 | 1,299.00 | 3.93% | 552 |
| Apr 8, 2026 | 1,299.00 | 1,299.00 | 1,249.90 | 1,249.90 | 1,249.90 | -3.78% | 3 |
| Apr 2, 2026 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 3.61% | 1 |
| Apr 1, 2026 | 1,253.80 | 1,253.80 | 1,253.80 | 1,253.80 | 1,253.80 | 4.54% | 1 |
| Mar 30, 2026 | 1,187.50 | 1,201.00 | 1,187.50 | 1,199.40 | 1,199.40 | -4.05% | 17 |
| Mar 27, 2026 | 1,250.40 | 1,250.40 | 1,250.00 | 1,250.00 | 1,250.00 | 0.99% | 10,001 |
| Mar 25, 2026 | 1,295.00 | 1,333.00 | 1,236.50 | 1,237.70 | 1,237.70 | -4.45% | 108 |
| Mar 24, 2026 | 1,260.00 | 1,295.30 | 1,260.00 | 1,295.30 | 1,295.30 | 3.21% | 32 |
| Mar 23, 2026 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | -2.33% | 22 |
| Mar 20, 2026 | 1,265.20 | 1,285.00 | 1,265.20 | 1,285.00 | 1,285.00 | 1.98% | 2 |
| Mar 18, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 4 |
| Mar 17, 2026 | 1,332.00 | 1,332.00 | 1,260.00 | 1,260.00 | 1,260.00 | -4.30% | 3 |
| Mar 11, 2026 | 1,328.60 | 1,354.50 | 1,251.95 | 1,316.65 | 1,316.65 | 2.07% | 70 |
| Mar 10, 2026 | 1,278.00 | 1,319.50 | 1,278.00 | 1,290.00 | 1,290.00 | 0.78% | 3 |
| Mar 9, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.16% | 1 |
| Mar 6, 2026 | 1,290.00 | 1,290.00 | 1,282.00 | 1,282.00 | 1,282.00 | 0.79% | 7 |
| Mar 5, 2026 | 1,260.00 | 1,300.00 | 1,260.00 | 1,272.00 | 1,272.00 | -1.75% | 9,405 |
| Mar 4, 2026 | 1,314.85 | 1,314.85 | 1,212.10 | 1,294.65 | 1,294.65 | 1.54% | 34 |
| Mar 2, 2026 | 1,289.95 | 1,289.95 | 1,275.00 | 1,275.00 | 1,275.00 | -3.12% | 2 |
| Feb 27, 2026 | 1,280.00 | 1,316.00 | 1,280.00 | 1,316.00 | 1,316.00 | -0.22% | 35 |
| Feb 26, 2026 | 1,319.00 | 1,319.00 | 1,318.90 | 1,318.90 | 1,318.90 | 2.84% | 9 |
| Feb 25, 2026 | 1,282.50 | 1,282.50 | 1,282.50 | 1,282.50 | 1,282.50 | -5.00% | 274 |