Haleos Labs Limited (NSE:HALEOSLABS)
India · Delayed Price · Currency is INR 1,596.30
+197.50 (14.12%)
Nov 12, 2026, 3:29 PM IST
Haleos Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,422.40 | 1,647.90 | 1,419.40 | 1,596.30 | 1,596.30 | 14.12% | 15,068 |
| Nov 11, 2026 | 1,403.00 | 1,420.10 | 1,365.10 | 1,398.80 | 1,398.80 | -0.25% | 2,608 |
| Nov 9, 2026 | 1,400.40 | 1,425.00 | 1,390.00 | 1,402.30 | 1,402.30 | 0.14% | 250 |
| Nov 8, 2026 | 1,405.70 | 1,405.70 | 1,398.80 | 1,400.40 | 1,400.40 | 0.11% | 445 |
| Nov 6, 2026 | 1,352.50 | 1,410.10 | 1,352.50 | 1,398.80 | 1,398.80 | -0.78% | 1,103 |
| Nov 5, 2026 | 1,400.20 | 1,420.00 | 1,395.00 | 1,409.80 | 1,409.80 | 0.80% | 668 |
| Nov 4, 2026 | 1,355.00 | 1,445.10 | 1,355.00 | 1,398.60 | 1,398.60 | 0.05% | 1,315 |
| Nov 3, 2026 | 1,450.00 | 1,450.00 | 1,396.00 | 1,397.90 | 1,397.90 | -1.90% | 1,659 |
| Nov 2, 2026 | 1,422.20 | 1,425.00 | 1,391.10 | 1,425.00 | 1,425.00 | 2.19% | 838 |
| Oct 30, 2026 | 1,426.10 | 1,430.00 | 1,382.00 | 1,394.40 | 1,394.40 | -2.43% | 1,407 |
| Oct 29, 2026 | 1,450.40 | 1,464.00 | 1,421.00 | 1,429.20 | 1,429.20 | -1.48% | 1,100 |
| Oct 28, 2026 | 1,474.00 | 1,474.00 | 1,435.00 | 1,450.60 | 1,450.60 | -1.59% | 994 |
| Oct 27, 2026 | 1,474.40 | 1,475.00 | 1,449.80 | 1,474.00 | 1,474.00 | 0.70% | 1,594 |
| Oct 26, 2026 | 1,480.10 | 1,495.00 | 1,450.00 | 1,463.70 | 1,463.70 | -2.32% | 2,639 |
| Oct 23, 2026 | 1,615.10 | 1,615.10 | 1,467.00 | 1,498.50 | 1,498.50 | -7.00% | 3,119 |
| Oct 22, 2026 | 1,585.00 | 1,652.70 | 1,585.00 | 1,611.30 | 1,611.30 | 1.74% | 895 |
| Oct 21, 2026 | 1,546.00 | 1,615.00 | 1,545.40 | 1,583.80 | 1,583.80 | 2.96% | 1,958 |
| Oct 19, 2026 | 1,530.80 | 1,588.40 | 1,530.80 | 1,538.30 | 1,538.30 | 0.39% | 419 |
| Oct 16, 2026 | 1,532.90 | 1,571.70 | 1,520.40 | 1,532.40 | 1,532.40 | -1.71% | 696 |
| Oct 15, 2026 | 1,547.80 | 1,575.00 | 1,547.50 | 1,559.00 | 1,559.00 | 0.68% | 557 |
| Oct 14, 2026 | 1,550.40 | 1,567.00 | 1,536.70 | 1,548.40 | 1,548.40 | 0.15% | 938 |
| Oct 13, 2026 | 1,555.20 | 1,580.00 | 1,540.00 | 1,546.10 | 1,546.10 | -1.09% | 1,257 |
| Oct 12, 2026 | 1,540.40 | 1,586.20 | 1,525.20 | 1,563.10 | 1,563.10 | -0.04% | 572 |
| Oct 9, 2026 | 1,597.40 | 1,597.40 | 1,529.90 | 1,563.70 | 1,563.70 | -0.26% | 903 |
| Oct 8, 2026 | 1,590.00 | 1,590.00 | 1,550.00 | 1,567.80 | 1,567.80 | -1.07% | 431 |
| Oct 7, 2026 | 1,590.00 | 1,595.00 | 1,553.30 | 1,584.70 | 1,584.70 | -0.20% | 987 |
| Oct 6, 2026 | 1,560.00 | 1,596.90 | 1,560.00 | 1,587.80 | 1,587.80 | 2.49% | 782 |
| Oct 5, 2026 | 1,504.50 | 1,549.50 | 1,490.60 | 1,549.20 | 1,549.20 | 3.97% | 2,311 |
| Oct 1, 2026 | 1,499.80 | 1,500.00 | 1,450.00 | 1,490.00 | 1,490.00 | -0.76% | 885 |
| Sep 30, 2026 | 1,524.00 | 1,529.00 | 1,500.40 | 1,501.40 | 1,501.40 | 0.91% | 776 |
| Sep 29, 2026 | 1,495.50 | 1,499.90 | 1,485.80 | 1,487.90 | 1,487.90 | -1.69% | 234 |
| Sep 28, 2026 | 1,490.20 | 1,535.00 | 1,490.00 | 1,513.50 | 1,513.50 | 0.78% | 566 |
| Sep 25, 2026 | 1,503.40 | 1,539.40 | 1,490.40 | 1,501.80 | 1,501.80 | -0.11% | 555 |
| Sep 24, 2026 | 1,510.00 | 1,530.00 | 1,490.00 | 1,503.40 | 1,503.40 | -0.48% | 1,264 |
| Sep 23, 2026 | 1,533.00 | 1,554.00 | 1,488.40 | 1,510.70 | 1,510.70 | 0.81% | 1,188 |
| Sep 22, 2026 | 1,485.00 | 1,539.40 | 1,485.00 | 1,500.00 | 1,498.50 | 0.83% | 339 |
| Sep 21, 2026 | 1,519.40 | 1,554.00 | 1,481.50 | 1,487.60 | 1,486.11 | -0.67% | 2,181 |
| Sep 18, 2026 | 1,493.50 | 1,524.90 | 1,470.00 | 1,497.60 | 1,496.10 | 0.31% | 777 |
| Sep 17, 2026 | 1,508.00 | 1,538.00 | 1,490.00 | 1,493.00 | 1,491.51 | -0.99% | 394 |
| Sep 16, 2026 | 1,450.60 | 1,524.00 | 1,450.60 | 1,507.90 | 1,506.39 | 1.28% | 2,124 |
| Sep 15, 2026 | 1,475.40 | 1,496.00 | 1,470.00 | 1,488.90 | 1,487.41 | 1.81% | 1,964 |
| Sep 11, 2026 | 1,450.60 | 1,500.00 | 1,437.00 | 1,462.50 | 1,461.04 | 0.82% | 382 |
| Sep 10, 2026 | 1,498.00 | 1,498.00 | 1,450.00 | 1,450.60 | 1,449.15 | -1.38% | 171 |
| Sep 9, 2026 | 1,454.00 | 1,497.30 | 1,450.00 | 1,470.90 | 1,469.43 | 1.57% | 733 |
| Sep 8, 2026 | 1,497.40 | 1,497.40 | 1,445.50 | 1,448.10 | 1,446.65 | -0.95% | 465 |
| Sep 7, 2026 | 1,462.80 | 1,499.00 | 1,450.00 | 1,462.00 | 1,460.54 | 0.74% | 545 |
| Sep 4, 2026 | 1,509.40 | 1,509.40 | 1,441.00 | 1,451.30 | 1,449.85 | -2.08% | 5,164 |
| Sep 3, 2026 | 1,512.90 | 1,512.90 | 1,475.00 | 1,482.10 | 1,480.62 | 0.05% | 193 |
| Sep 2, 2026 | 1,480.10 | 1,490.00 | 1,475.00 | 1,481.40 | 1,479.92 | 0.09% | 1,498 |
| Sep 1, 2026 | 1,542.00 | 1,542.00 | 1,465.00 | 1,480.00 | 1,478.52 | 1.04% | 1,374 |