Haleos Labs Limited (NSE:HALEOSLABS)
India · Delayed Price · Currency is INR 1,498.50
-112.80 (-7.00%)
Oct 23, 2026, 3:30 PM IST
Haleos Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 1,490.30 | 1,539.40 | 1,462.00 | 1,464.80 | 1,463.34 | -2.03% | 700 |
| Aug 28, 2026 | 1,495.00 | 1,526.80 | 1,486.00 | 1,495.10 | 1,493.60 | -0.45% | 1,337 |
| Aug 27, 2026 | 1,549.40 | 1,549.40 | 1,470.00 | 1,501.80 | 1,500.30 | 0.06% | 411 |
| Aug 26, 2026 | 1,568.50 | 1,568.50 | 1,490.50 | 1,500.90 | 1,499.40 | 0.04% | 265 |
| Aug 25, 2026 | 1,480.00 | 1,524.00 | 1,462.40 | 1,500.30 | 1,498.80 | -0.69% | 400 |
| Aug 24, 2026 | 1,465.00 | 1,512.00 | 1,445.60 | 1,510.70 | 1,509.19 | 3.12% | 1,042 |
| Aug 21, 2026 | 1,456.40 | 1,494.40 | 1,442.00 | 1,465.00 | 1,463.54 | 0.59% | 569 |
| Aug 19, 2026 | 1,484.00 | 1,484.00 | 1,450.40 | 1,456.40 | 1,454.94 | -1.52% | 98 |
| Aug 18, 2026 | 1,448.10 | 1,489.40 | 1,448.10 | 1,478.90 | 1,477.42 | 2.88% | 404 |
| Aug 17, 2026 | 1,496.40 | 1,496.40 | 1,411.30 | 1,437.50 | 1,436.06 | -3.16% | 468 |
| Aug 14, 2026 | 1,475.00 | 1,496.40 | 1,460.00 | 1,484.40 | 1,482.92 | 0.64% | 117 |
| Aug 13, 2026 | 1,494.00 | 1,494.00 | 1,455.00 | 1,475.00 | 1,473.53 | 1.63% | 810 |
| Aug 12, 2026 | 1,415.40 | 1,478.00 | 1,415.00 | 1,451.40 | 1,449.95 | 0.46% | 757 |
| Aug 11, 2026 | 1,449.00 | 1,452.30 | 1,412.60 | 1,444.70 | 1,443.26 | 0.87% | 436 |