Haleos Labs Limited (NSE:HALEOSLABS)
India · Delayed Price · Currency is INR 1,520.10
-20.10 (-1.31%)
Jul 31, 2026, 3:30 PM IST
Haleos Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,547.30 | 1,568.40 | 1,520.10 | 1,530.80 | 1,530.80 | -0.61% | 159 |
| Jul 30, 2026 | 1,589.80 | 1,589.90 | 1,520.10 | 1,540.20 | 1,540.20 | -1.43% | 376 |
| Jul 29, 2026 | 1,535.50 | 1,577.00 | 1,500.00 | 1,562.50 | 1,562.50 | 1.77% | 1,317 |
| Jul 28, 2026 | 1,545.00 | 1,559.40 | 1,533.10 | 1,535.40 | 1,535.40 | -0.01% | 217 |
| Jul 27, 2026 | 1,548.20 | 1,597.90 | 1,531.00 | 1,535.60 | 1,535.60 | -0.18% | 665 |
| Jul 24, 2026 | 1,605.00 | 1,605.00 | 1,530.30 | 1,538.40 | 1,538.40 | -0.90% | 1,088 |
| Jul 23, 2026 | 1,525.10 | 1,583.80 | 1,525.10 | 1,552.30 | 1,552.30 | 1.88% | 344 |
| Jul 22, 2026 | 1,550.00 | 1,570.40 | 1,515.00 | 1,523.70 | 1,523.70 | -3.01% | 437 |
| Jul 21, 2026 | 1,588.80 | 1,601.70 | 1,550.00 | 1,571.00 | 1,571.00 | -1.14% | 184 |
| Jul 20, 2026 | 1,575.20 | 1,599.00 | 1,575.00 | 1,589.10 | 1,589.10 | 1.15% | 416 |
| Jul 17, 2026 | 1,619.10 | 1,619.90 | 1,540.00 | 1,571.10 | 1,571.10 | -0.52% | 547 |
| Jul 16, 2026 | 1,668.80 | 1,668.80 | 1,557.10 | 1,579.30 | 1,579.30 | -2.73% | 1,240 |
| Jul 15, 2026 | 1,646.80 | 1,647.70 | 1,571.40 | 1,623.60 | 1,623.60 | 1.98% | 841 |
| Jul 14, 2026 | 1,554.30 | 1,613.50 | 1,553.00 | 1,592.00 | 1,592.00 | 0.30% | 612 |
| Jul 13, 2026 | 1,640.00 | 1,640.00 | 1,550.00 | 1,587.30 | 1,587.30 | -0.58% | 1,137 |
| Jul 10, 2026 | 1,546.00 | 1,644.00 | 1,540.00 | 1,596.60 | 1,596.60 | 3.22% | 2,403 |
| Jul 9, 2026 | 1,538.90 | 1,585.90 | 1,536.40 | 1,546.80 | 1,546.80 | - | 292 |
| Jul 8, 2026 | 1,613.40 | 1,613.40 | 1,525.40 | 1,546.80 | 1,546.80 | -4.06% | 511 |
| Jul 7, 2026 | 1,665.20 | 1,665.20 | 1,603.10 | 1,612.30 | 1,612.30 | -0.50% | 847 |
| Jul 6, 2026 | 1,654.50 | 1,674.20 | 1,573.80 | 1,620.40 | 1,620.40 | -2.20% | 1,761 |
| Jul 3, 2026 | 1,630.00 | 1,680.00 | 1,630.00 | 1,656.80 | 1,656.80 | 1.59% | 1,417 |
| Jul 2, 2026 | 1,699.80 | 1,724.80 | 1,601.00 | 1,630.90 | 1,630.90 | -0.69% | 3,187 |
| Jul 1, 2026 | 1,420.00 | 1,740.00 | 1,420.00 | 1,642.30 | 1,642.30 | 12.83% | 18,795 |
| Jun 30, 2026 | 1,361.60 | 1,475.00 | 1,356.50 | 1,455.60 | 1,455.60 | 7.31% | 4,813 |
| Jun 29, 2026 | 1,416.50 | 1,416.80 | 1,312.10 | 1,356.40 | 1,356.40 | -3.07% | 872 |
| Jun 25, 2026 | 1,370.80 | 1,449.30 | 1,370.80 | 1,399.40 | 1,399.40 | 2.06% | 332 |
| Jun 24, 2026 | 1,386.30 | 1,414.80 | 1,362.40 | 1,371.20 | 1,371.20 | -0.36% | 305 |
| Jun 23, 2026 | 1,417.50 | 1,425.00 | 1,370.00 | 1,376.10 | 1,376.10 | -2.95% | 934 |
| Jun 22, 2026 | 1,434.00 | 1,434.00 | 1,385.00 | 1,417.90 | 1,417.90 | 0.55% | 369 |
| Jun 19, 2026 | 1,466.10 | 1,475.00 | 1,380.10 | 1,410.20 | 1,410.20 | -2.64% | 2,512 |
| Jun 18, 2026 | 1,435.00 | 1,467.30 | 1,428.60 | 1,448.50 | 1,448.50 | 1.96% | 463 |
| Jun 17, 2026 | 1,386.40 | 1,484.40 | 1,369.00 | 1,420.60 | 1,420.60 | 3.35% | 656 |
| Jun 16, 2026 | 1,469.40 | 1,469.40 | 1,370.00 | 1,374.50 | 1,374.50 | -3.42% | 1,822 |
| Jun 15, 2026 | 1,499.90 | 1,499.90 | 1,395.10 | 1,423.10 | 1,423.10 | 1.20% | 581 |
| Jun 12, 2026 | 1,399.60 | 1,429.90 | 1,380.20 | 1,406.20 | 1,406.20 | 0.22% | 524 |
| Jun 11, 2026 | 1,327.00 | 1,439.90 | 1,325.00 | 1,403.10 | 1,403.10 | 0.19% | 250 |
| Jun 10, 2026 | 1,372.70 | 1,405.80 | 1,369.20 | 1,400.50 | 1,400.50 | -0.53% | 562 |
| Jun 9, 2026 | 1,384.10 | 1,450.00 | 1,356.00 | 1,407.90 | 1,407.90 | 3.77% | 1,287 |
| Jun 8, 2026 | 1,340.00 | 1,375.00 | 1,340.00 | 1,356.70 | 1,356.70 | -1.98% | 2,519 |
| Jun 5, 2026 | 1,380.50 | 1,413.90 | 1,357.50 | 1,384.10 | 1,384.10 | -0.92% | 767 |
| Jun 4, 2026 | 1,402.40 | 1,428.10 | 1,345.00 | 1,396.90 | 1,396.90 | -2.43% | 1,093 |
| Jun 3, 2026 | 1,499.10 | 1,499.10 | 1,401.00 | 1,431.70 | 1,431.70 | -0.84% | 1,443 |
| Jun 2, 2026 | 1,459.90 | 1,518.40 | 1,432.00 | 1,443.90 | 1,443.90 | 1.45% | 2,359 |
| Jun 1, 2026 | 1,432.30 | 1,506.00 | 1,423.20 | 1,423.30 | 1,423.30 | -9.99% | 16,466 |
| May 29, 2026 | 1,630.00 | 1,675.40 | 1,530.20 | 1,581.30 | 1,581.30 | -3.08% | 1,467 |
| May 27, 2026 | 1,667.00 | 1,667.00 | 1,616.70 | 1,631.50 | 1,631.50 | -1.70% | 1,054 |
| May 26, 2026 | 1,640.10 | 1,679.90 | 1,600.00 | 1,659.70 | 1,659.70 | -0.26% | 1,020 |
| May 25, 2026 | 1,759.90 | 1,759.90 | 1,640.10 | 1,664.00 | 1,664.00 | 0.31% | 768 |
| May 22, 2026 | 1,690.00 | 1,734.90 | 1,640.10 | 1,658.80 | 1,658.80 | -1.62% | 1,089 |
| May 21, 2026 | 1,639.90 | 1,699.00 | 1,577.60 | 1,686.20 | 1,686.20 | 4.82% | 2,789 |