Skip to main content
Haleos Labs Limited (NSE:HALEOSLABS)
India flag India · Delayed Price · Currency is INR
1,278.40
+15.40 (1.22%)
At close: Mar 9, 2026

Haleos Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,250.001,300.001,250.001,278.401,278.401.22%541
Mar 6, 20261,305.801,305.801,261.401,263.001,263.00-2.79%152
Mar 5, 20261,294.901,311.601,282.501,299.301,299.301.41%1,864
Mar 4, 20261,275.001,306.301,240.201,281.201,281.202.23%300
Mar 2, 20261,260.301,296.001,245.501,253.301,253.30-0.56%92
Feb 27, 20261,319.001,319.001,260.001,260.301,260.30-3.98%693
Feb 26, 20261,255.001,320.001,255.001,312.501,312.504.37%341
Feb 25, 20261,241.501,279.001,241.501,257.501,257.50-0.73%330
Feb 24, 20261,331.001,331.001,266.801,266.801,266.80-0.47%471
Feb 23, 20261,275.601,300.001,266.101,272.801,272.80-2.09%218
Feb 20, 20261,260.101,300.001,260.101,300.001,300.000.92%512
Feb 19, 20261,325.801,325.801,287.001,288.101,288.10-0.42%3,149
Feb 18, 20261,291.001,300.001,290.001,293.501,293.500.05%502
Feb 17, 20261,286.101,293.001,260.001,292.801,292.800.02%259
Feb 16, 20261,300.001,300.001,285.001,292.501,292.50-0.58%331
Feb 13, 20261,280.001,300.001,231.001,300.001,300.001.41%357
Feb 12, 20261,275.001,313.801,255.001,281.901,281.900.84%991
Feb 11, 20261,300.001,326.001,262.701,271.201,271.20-2.22%401
Feb 10, 20261,329.901,330.001,300.001,300.001,300.000.02%3,561
Feb 9, 20261,270.001,333.001,270.001,299.701,299.702.34%371
Feb 6, 20261,259.401,290.001,259.401,270.001,270.000.84%222
Feb 5, 20261,255.001,284.901,227.101,259.401,259.40-2.21%297
Feb 4, 20261,248.701,295.901,225.001,287.801,287.802.61%236
Feb 3, 20261,263.601,298.001,254.001,255.001,255.00-0.68%164
Feb 2, 20261,260.001,280.001,249.801,263.601,263.601.95%255
Feb 1, 20261,188.501,241.701,188.501,239.401,239.404.80%1,241
Jan 30, 20261,091.601,182.801,091.101,182.601,182.604.98%1,786
Jan 29, 20261,150.001,168.901,116.001,126.501,126.50-1.70%472
Jan 28, 20261,148.001,180.001,115.001,146.001,146.00-0.68%841
Jan 27, 20261,190.001,199.201,125.101,153.801,153.80-1.01%246
Jan 23, 20261,191.601,200.001,160.001,165.601,165.60-2.18%1,828
Jan 22, 20261,229.901,249.801,180.001,191.601,191.60-3.48%2,356
Jan 21, 20261,201.201,260.001,201.201,234.601,234.60-1.44%223
Jan 20, 20261,252.601,254.001,220.101,252.701,252.70-0.48%554
Jan 19, 20261,268.001,268.001,256.001,258.801,258.80-0.73%78
Jan 16, 20261,247.901,340.001,247.901,268.001,268.00-1.59%130
Jan 14, 20261,295.001,295.001,288.501,288.501,288.50-0.24%28
Jan 13, 20261,299.001,299.001,265.101,291.601,291.60-0.57%75
Jan 12, 20261,299.901,299.901,250.001,299.001,299.000.43%50
Jan 9, 20261,300.101,300.101,271.301,293.501,293.50-0.88%53
Jan 8, 20261,324.001,324.001,305.001,305.001,305.00-1.44%456
Jan 7, 20261,336.901,340.001,315.001,324.001,324.000.62%758
Jan 6, 20261,384.001,384.001,310.101,315.801,315.80-2.74%507
Jan 5, 20261,354.001,375.001,330.001,352.901,352.90-0.08%1,108
Jan 2, 20261,309.001,375.001,309.001,354.001,354.003.36%1,383
Jan 1, 20261,291.101,310.001,291.101,310.001,310.00-1.06%33
Dec 31, 20251,300.001,325.001,286.001,324.001,324.000.03%425
Dec 30, 20251,302.001,329.601,276.101,323.601,323.603.67%1,563
Dec 29, 20251,246.001,293.501,220.101,276.801,276.802.22%932
Dec 26, 20251,249.001,294.001,246.801,249.101,249.10-4.82%3,013
Dec 24, 20251,330.001,340.001,214.201,312.401,312.402.68%13,741
Dec 23, 20251,296.901,296.901,269.901,278.101,278.101.95%204
Dec 22, 20251,220.201,267.801,220.001,253.701,253.702.75%109
Dec 19, 20251,250.001,278.001,204.801,220.201,220.20-0.99%450
Dec 18, 20251,295.901,295.901,232.401,232.401,232.40-5.00%1,819
Dec 17, 20251,330.001,347.701,296.801,297.201,297.20-4.97%1,593
Dec 16, 20251,340.001,379.901,290.001,365.001,365.001.87%15,388
Dec 15, 20251,379.901,397.601,340.001,340.001,340.00-3.37%3,132
Dec 12, 20251,372.001,399.901,310.001,386.801,386.801.08%4,378
Dec 11, 20251,408.001,420.001,350.001,372.001,372.00-0.50%170
Dec 10, 20251,365.001,394.001,320.001,378.901,378.901.02%1,029
Dec 9, 20251,349.601,365.001,349.601,365.001,365.000.64%173
Dec 8, 20251,350.001,365.701,302.001,356.301,356.301.60%778
Dec 5, 20251,350.001,350.001,302.001,335.001,335.001.51%356
Dec 4, 20251,356.501,370.001,306.001,315.101,315.10-3.05%599
Dec 3, 20251,369.701,374.301,322.001,356.501,356.50-0.98%926
Dec 2, 20251,440.501,440.501,325.201,369.901,369.90-1.49%889
Dec 1, 20251,393.501,425.001,375.001,390.601,390.60-0.21%3,079
Nov 28, 20251,367.301,416.501,367.301,393.501,393.503.05%2,131
Nov 27, 20251,370.101,389.901,322.301,352.201,352.20-0.69%3,367
Nov 26, 20251,427.801,428.001,352.701,361.601,361.60-1.34%3,372
Nov 25, 20251,384.001,430.001,338.001,380.101,380.101.97%3,713
Nov 24, 20251,425.001,447.101,333.101,353.501,353.50-5.87%8,514
Nov 21, 20251,360.101,539.001,334.001,437.901,437.906.10%14,127
Nov 20, 20251,290.001,367.501,290.001,355.201,355.205.10%3,441
Nov 19, 20251,350.001,350.001,263.101,289.401,289.40-3.30%4,297
Nov 18, 20251,344.901,346.001,270.001,333.401,333.402.49%2,167
Nov 17, 20251,312.201,340.501,292.601,301.001,301.000.63%1,603
Nov 14, 20251,262.301,344.401,262.301,292.801,292.802.42%5,966
Nov 13, 20251,263.501,275.001,235.001,262.301,262.30-0.09%792
Nov 12, 20251,265.001,270.001,205.301,263.501,263.502.10%1,812
Nov 11, 20251,219.001,250.001,193.001,237.501,237.503.31%5,769
Nov 10, 20251,171.601,215.001,171.601,197.901,197.902.30%1,835
Nov 7, 20251,151.001,184.901,144.901,171.001,171.001.76%441
Nov 6, 20251,220.901,220.901,141.201,150.701,150.70-2.56%502
Nov 4, 20251,170.001,200.001,161.001,180.901,180.90-1.36%388
Nov 3, 20251,182.001,229.001,162.001,197.201,197.201.30%927
Oct 31, 20251,163.701,210.001,163.701,181.801,181.801.55%2,352
Oct 30, 20251,140.701,170.001,125.001,163.801,163.801.60%701
Oct 29, 20251,137.501,160.101,137.501,145.501,145.500.70%2,197
Oct 28, 20251,124.601,158.501,112.001,137.501,137.501.60%782
Oct 27, 20251,110.201,140.301,105.001,119.601,119.60-0.25%1,710
Oct 24, 20251,148.501,148.501,113.001,122.401,122.40-1.60%490
Oct 23, 20251,145.001,146.001,115.001,140.601,140.601.54%494
Oct 21, 20251,115.601,138.301,115.601,123.301,123.300.04%57
Oct 20, 20251,125.801,146.401,108.001,122.801,122.80-0.37%416
Oct 17, 20251,132.301,148.801,100.601,127.001,127.00-0.62%858
Oct 16, 20251,135.001,150.001,115.001,134.001,134.000.13%251
Oct 15, 20251,125.301,156.701,112.601,132.501,132.50-1.30%180
Oct 14, 20251,143.001,150.001,125.001,147.401,147.401.95%342