Haleos Labs Limited (NSE:HALEOSLABS)
India · Delayed Price · Currency is INR 1,556.50
+37.70 (2.48%)
May 19, 2026, 3:31 PM IST
Haleos Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,530.00 | 1,569.40 | 1,519.00 | 1,556.50 | 1,556.50 | 2.48% | 410 |
| May 18, 2026 | 1,563.90 | 1,564.00 | 1,507.20 | 1,518.80 | 1,518.80 | -2.93% | 348 |
| May 15, 2026 | 1,602.00 | 1,619.40 | 1,555.80 | 1,564.70 | 1,564.70 | -2.87% | 1,012 |
| May 14, 2026 | 1,566.00 | 1,659.90 | 1,566.00 | 1,611.00 | 1,611.00 | 3.07% | 2,897 |
| May 13, 2026 | 1,730.00 | 1,730.00 | 1,561.00 | 1,563.00 | 1,563.00 | -7.52% | 2,350 |
| May 12, 2026 | 1,632.00 | 1,719.20 | 1,630.90 | 1,690.10 | 1,690.10 | 5.64% | 3,351 |
| May 11, 2026 | 1,700.00 | 1,774.00 | 1,555.00 | 1,599.80 | 1,599.80 | -2.65% | 7,491 |
| May 8, 2026 | 1,616.00 | 1,679.00 | 1,570.00 | 1,643.30 | 1,643.30 | 1.69% | 2,588 |
| May 7, 2026 | 1,608.00 | 1,627.20 | 1,560.10 | 1,616.00 | 1,616.00 | 0.72% | 2,703 |
| May 6, 2026 | 1,497.80 | 1,625.00 | 1,491.40 | 1,604.50 | 1,604.50 | 8.13% | 9,853 |
| May 5, 2026 | 1,518.90 | 1,518.90 | 1,460.10 | 1,483.80 | 1,483.80 | -1.98% | 1,191 |
| May 4, 2026 | 1,499.00 | 1,549.00 | 1,473.40 | 1,513.80 | 1,513.80 | 3.91% | 2,480 |
| Apr 30, 2026 | 1,508.30 | 1,544.50 | 1,440.00 | 1,456.80 | 1,456.80 | -2.93% | 1,733 |
| Apr 29, 2026 | 1,494.00 | 1,559.90 | 1,450.00 | 1,500.80 | 1,500.80 | 4.32% | 6,473 |
| Apr 28, 2026 | 1,350.00 | 1,489.00 | 1,350.00 | 1,438.70 | 1,438.70 | 5.72% | 2,516 |
| Apr 27, 2026 | 1,400.50 | 1,410.50 | 1,319.70 | 1,360.80 | 1,360.80 | -1.95% | 1,671 |
| Apr 24, 2026 | 1,411.00 | 1,448.30 | 1,374.70 | 1,387.90 | 1,387.90 | 0.22% | 682 |
| Apr 23, 2026 | 1,329.90 | 1,414.00 | 1,329.90 | 1,384.90 | 1,384.90 | 4.10% | 2,721 |
| Apr 22, 2026 | 1,309.30 | 1,348.40 | 1,309.30 | 1,330.30 | 1,330.30 | 1.16% | 2,731 |
| Apr 21, 2026 | 1,342.60 | 1,348.90 | 1,315.00 | 1,315.00 | 1,315.00 | -0.96% | 774 |
| Apr 20, 2026 | 1,297.90 | 1,345.00 | 1,281.50 | 1,327.80 | 1,327.80 | 2.62% | 4,325 |
| Apr 17, 2026 | 1,280.50 | 1,300.00 | 1,280.00 | 1,293.90 | 1,293.90 | 1.05% | 699 |
| Apr 16, 2026 | 1,299.90 | 1,300.00 | 1,260.10 | 1,280.50 | 1,280.50 | -1.01% | 808 |
| Apr 15, 2026 | 1,309.30 | 1,315.00 | 1,271.40 | 1,293.60 | 1,293.60 | 1.19% | 2,441 |
| Apr 13, 2026 | 1,255.10 | 1,284.30 | 1,251.80 | 1,278.40 | 1,278.40 | -0.69% | 78 |
| Apr 10, 2026 | 1,270.10 | 1,299.30 | 1,263.00 | 1,287.30 | 1,287.30 | 1.51% | 474 |
| Apr 9, 2026 | 1,272.40 | 1,298.40 | 1,262.00 | 1,268.20 | 1,268.20 | -2.38% | 1,635 |
| Apr 8, 2026 | 1,301.50 | 1,301.50 | 1,280.50 | 1,299.10 | 1,299.10 | 0.82% | 1,080 |
| Apr 7, 2026 | 1,286.50 | 1,295.00 | 1,245.10 | 1,288.50 | 1,288.50 | 0.16% | 1,316 |
| Apr 6, 2026 | 1,257.70 | 1,295.00 | 1,239.90 | 1,286.50 | 1,286.50 | -0.09% | 1,071 |
| Apr 2, 2026 | 1,197.60 | 1,290.00 | 1,197.60 | 1,287.70 | 1,287.70 | 2.70% | 603 |
| Apr 1, 2026 | 1,210.50 | 1,253.80 | 1,196.70 | 1,253.80 | 1,253.80 | 5.00% | 498 |
| Mar 30, 2026 | 1,243.10 | 1,244.00 | 1,181.00 | 1,194.10 | 1,194.10 | -3.94% | 477 |
| Mar 27, 2026 | 1,222.40 | 1,255.00 | 1,210.00 | 1,243.10 | 1,243.10 | -0.58% | 999 |
| Mar 25, 2026 | 1,298.90 | 1,298.90 | 1,232.00 | 1,250.40 | 1,250.40 | -1.93% | 1,491 |
| Mar 24, 2026 | 1,255.00 | 1,284.00 | 1,217.30 | 1,275.00 | 1,275.00 | 4.11% | 527 |
| Mar 23, 2026 | 1,226.40 | 1,294.00 | 1,203.30 | 1,224.70 | 1,224.70 | -1.71% | 832 |
| Mar 20, 2026 | 1,235.50 | 1,264.00 | 1,235.50 | 1,246.00 | 1,246.00 | -1.52% | 112 |
| Mar 19, 2026 | 1,259.90 | 1,270.00 | 1,241.00 | 1,265.20 | 1,265.20 | 1.04% | 382 |
| Mar 18, 2026 | 1,230.70 | 1,288.50 | 1,230.70 | 1,252.20 | 1,252.20 | 0.95% | 2,237 |
| Mar 17, 2026 | 1,332.40 | 1,332.40 | 1,230.70 | 1,240.40 | 1,240.40 | -3.14% | 604 |
| Mar 16, 2026 | 1,263.00 | 1,289.90 | 1,205.00 | 1,280.60 | 1,280.60 | 2.10% | 860 |
| Mar 13, 2026 | 1,262.00 | 1,294.30 | 1,250.10 | 1,254.20 | 1,254.20 | -0.62% | 602 |
| Mar 12, 2026 | 1,275.00 | 1,286.40 | 1,254.70 | 1,262.00 | 1,262.00 | -2.01% | 535 |
| Mar 11, 2026 | 1,335.00 | 1,336.00 | 1,270.00 | 1,287.90 | 1,287.90 | 1.16% | 1,006 |
| Mar 10, 2026 | 1,272.10 | 1,316.30 | 1,272.10 | 1,273.10 | 1,273.10 | -0.41% | 2,125 |
| Mar 9, 2026 | 1,250.00 | 1,300.00 | 1,250.00 | 1,278.40 | 1,278.40 | 1.22% | 541 |
| Mar 6, 2026 | 1,305.80 | 1,305.80 | 1,261.40 | 1,263.00 | 1,263.00 | -2.79% | 152 |
| Mar 5, 2026 | 1,294.90 | 1,311.60 | 1,282.50 | 1,299.30 | 1,299.30 | 1.41% | 1,864 |
| Mar 4, 2026 | 1,275.00 | 1,306.30 | 1,240.20 | 1,281.20 | 1,281.20 | 2.23% | 300 |