Haleos Labs Limited (NSE:SMSLIFE)
India · Delayed Price · Currency is INR 1,122.40
-18.20 (-1.60%)
Oct 24, 2025, 3:29 PM IST
Haleos Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,148.50 | 1,148.50 | 1,113.00 | 1,122.40 | 1,122.40 | -1.60% | 507 |
| Oct 23, 2025 | 1,145.00 | 1,146.00 | 1,115.00 | 1,140.60 | 1,140.60 | 1.54% | 496 |
| Oct 21, 2025 | 1,115.60 | 1,138.30 | 1,115.60 | 1,123.30 | 1,123.30 | 0.04% | 57 |
| Oct 20, 2025 | 1,125.80 | 1,146.40 | 1,108.00 | 1,122.80 | 1,122.80 | -0.37% | 426 |
| Oct 17, 2025 | 1,132.30 | 1,148.80 | 1,100.60 | 1,127.00 | 1,127.00 | -0.62% | 873 |
| Oct 16, 2025 | 1,135.00 | 1,150.00 | 1,115.00 | 1,134.00 | 1,134.00 | 0.13% | 259 |
| Oct 15, 2025 | 1,125.30 | 1,156.70 | 1,112.60 | 1,132.50 | 1,132.50 | -1.30% | 184 |
| Oct 14, 2025 | 1,143.00 | 1,150.00 | 1,125.00 | 1,147.40 | 1,147.40 | 1.95% | 344 |
| Oct 13, 2025 | 1,110.00 | 1,149.90 | 1,110.00 | 1,125.40 | 1,125.40 | 0.58% | 451 |
| Oct 10, 2025 | 1,154.50 | 1,154.50 | 1,110.00 | 1,118.90 | 1,118.90 | -1.90% | 538 |
| Oct 9, 2025 | 1,106.30 | 1,164.50 | 1,105.40 | 1,140.60 | 1,140.60 | 0.95% | 609 |
| Oct 8, 2025 | 1,147.90 | 1,154.30 | 1,114.70 | 1,129.90 | 1,129.90 | -1.04% | 695 |
| Oct 7, 2025 | 1,166.60 | 1,166.60 | 1,132.30 | 1,141.80 | 1,141.80 | -1.25% | 756 |
| Oct 6, 2025 | 1,194.10 | 1,194.10 | 1,150.00 | 1,156.30 | 1,156.30 | -1.43% | 120 |
| Oct 3, 2025 | 1,177.30 | 1,210.90 | 1,154.20 | 1,173.10 | 1,173.10 | -0.36% | 542 |
| Oct 1, 2025 | 1,123.20 | 1,211.10 | 1,119.10 | 1,177.30 | 1,177.30 | 4.40% | 707 |
| Sep 30, 2025 | 1,146.20 | 1,150.50 | 1,119.20 | 1,127.70 | 1,127.70 | -0.01% | 656 |
| Sep 29, 2025 | 1,178.90 | 1,178.90 | 1,103.50 | 1,127.80 | 1,127.80 | -1.86% | 1,130 |
| Sep 26, 2025 | 1,187.40 | 1,187.40 | 1,134.30 | 1,149.20 | 1,149.20 | -4.65% | 2,336 |
| Sep 25, 2025 | 1,213.50 | 1,213.50 | 1,195.00 | 1,205.30 | 1,205.30 | -0.79% | 564 |
| Sep 24, 2025 | 1,198.70 | 1,228.00 | 1,190.00 | 1,214.90 | 1,214.90 | 1.38% | 1,091 |
| Sep 23, 2025 | 1,236.80 | 1,236.80 | 1,184.80 | 1,198.40 | 1,196.90 | -3.66% | 2,975 |
| Sep 22, 2025 | 1,196.50 | 1,259.90 | 1,171.00 | 1,243.90 | 1,242.34 | 5.01% | 2,018 |
| Sep 19, 2025 | 1,216.80 | 1,249.00 | 1,175.00 | 1,184.50 | 1,183.02 | -3.24% | 1,208 |
| Sep 18, 2025 | 1,222.10 | 1,244.00 | 1,210.80 | 1,224.10 | 1,222.57 | 0.91% | 1,120 |
| Sep 17, 2025 | 1,223.80 | 1,223.80 | 1,198.00 | 1,213.10 | 1,211.58 | 0.07% | 1,276 |
| Sep 16, 2025 | 1,209.10 | 1,234.90 | 1,209.10 | 1,212.30 | 1,210.78 | 0.79% | 1,184 |
| Sep 15, 2025 | 1,209.00 | 1,217.40 | 1,176.20 | 1,202.80 | 1,201.29 | 0.33% | 1,142 |
| Sep 12, 2025 | 1,217.00 | 1,250.00 | 1,180.00 | 1,198.80 | 1,197.30 | -0.09% | 2,393 |
| Sep 11, 2025 | 1,140.10 | 1,235.90 | 1,139.30 | 1,199.90 | 1,198.40 | 3.31% | 2,734 |
| Sep 10, 2025 | 1,165.00 | 1,177.90 | 1,140.30 | 1,161.50 | 1,160.05 | -0.18% | 977 |
| Sep 9, 2025 | 1,162.00 | 1,166.30 | 1,134.20 | 1,163.60 | 1,162.14 | -0.12% | 748 |
| Sep 8, 2025 | 1,100.00 | 1,178.00 | 1,100.00 | 1,165.00 | 1,163.54 | 4.82% | 1,416 |
| Sep 5, 2025 | 1,102.80 | 1,128.30 | 1,100.00 | 1,111.40 | 1,110.01 | -0.53% | 346 |
| Sep 4, 2025 | 1,127.70 | 1,130.90 | 1,116.10 | 1,117.30 | 1,115.90 | 0.22% | 295 |
| Sep 3, 2025 | 1,154.60 | 1,154.60 | 1,106.10 | 1,114.90 | 1,113.50 | -1.97% | 720 |
| Sep 2, 2025 | 1,137.80 | 1,160.40 | 1,115.00 | 1,137.30 | 1,135.88 | -0.99% | 813 |
| Sep 1, 2025 | 1,169.00 | 1,169.00 | 1,127.70 | 1,148.70 | 1,147.26 | 1.54% | 929 |
| Aug 29, 2025 | 1,076.10 | 1,187.90 | 1,076.10 | 1,131.30 | 1,129.89 | 3.30% | 1,801 |
| Aug 28, 2025 | 1,108.00 | 1,108.00 | 1,085.00 | 1,095.20 | 1,093.83 | -0.11% | 1,621 |
| Aug 26, 2025 | 1,110.00 | 1,110.00 | 1,094.90 | 1,096.40 | 1,095.03 | -1.49% | 1,196 |
| Aug 25, 2025 | 1,135.00 | 1,158.80 | 1,110.00 | 1,113.00 | 1,111.61 | -3.24% | 345 |
| Aug 22, 2025 | 1,165.70 | 1,166.30 | 1,130.10 | 1,150.30 | 1,148.86 | 1.13% | 747 |
| Aug 21, 2025 | 1,165.30 | 1,176.90 | 1,129.90 | 1,137.40 | 1,135.98 | 0.91% | 779 |
| Aug 20, 2025 | 1,111.10 | 1,250.00 | 1,102.00 | 1,127.10 | 1,125.69 | 2.74% | 7,890 |
| Aug 19, 2025 | 1,086.90 | 1,099.90 | 1,070.00 | 1,097.00 | 1,095.63 | 1.69% | 1,920 |
| Aug 18, 2025 | 1,081.80 | 1,099.90 | 1,074.40 | 1,078.80 | 1,077.45 | -0.10% | 588 |
| Aug 14, 2025 | 1,084.00 | 1,088.80 | 1,075.00 | 1,079.90 | 1,078.55 | -0.44% | 604 |
| Aug 13, 2025 | 1,108.50 | 1,126.90 | 1,067.00 | 1,084.70 | 1,083.34 | -1.66% | 1,276 |
| Aug 12, 2025 | 1,125.00 | 1,154.90 | 1,099.00 | 1,103.00 | 1,101.62 | -3.36% | 1,621 |