Haleos Labs Limited (NSE:HALEOSLABS)
India
· Delayed Price · Currency is INR 1,500.00
+61.30 (4.26%)
Apr 29, 2026, 1:50 PM IST
Haleos Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,494.00 | 1,559.90 | 1,450.00 | 1,514.80 | - | 5.29% | 4,966 |
| 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 |
| Mar 2, 2026 | 1,260.30 | 1,296.00 | 1,245.50 | 1,253.30 | 1,253.30 | -0.56% | 92 |
| Feb 27, 2026 | 1,319.00 | 1,319.00 | 1,260.00 | 1,260.30 | 1,260.30 | -3.98% | 693 |
| Feb 26, 2026 | 1,255.00 | 1,320.00 | 1,255.00 | 1,312.50 | 1,312.50 | 4.37% | 341 |
| Feb 25, 2026 | 1,241.50 | 1,279.00 | 1,241.50 | 1,257.50 | 1,257.50 | -0.73% | 330 |
| Feb 24, 2026 | 1,331.00 | 1,331.00 | 1,266.80 | 1,266.80 | 1,266.80 | -0.47% | 471 |
| Feb 23, 2026 | 1,275.60 | 1,300.00 | 1,266.10 | 1,272.80 | 1,272.80 | -2.09% | 218 |
| Feb 20, 2026 | 1,260.10 | 1,300.00 | 1,260.10 | 1,300.00 | 1,300.00 | 0.92% | 512 |
| Feb 19, 2026 | 1,325.80 | 1,325.80 | 1,287.00 | 1,288.10 | 1,288.10 | -0.42% | 3,149 |
| Feb 18, 2026 | 1,291.00 | 1,300.00 | 1,290.00 | 1,293.50 | 1,293.50 | 0.05% | 502 |
| Feb 17, 2026 | 1,286.10 | 1,293.00 | 1,260.00 | 1,292.80 | 1,292.80 | 0.02% | 259 |
| Feb 16, 2026 | 1,300.00 | 1,300.00 | 1,285.00 | 1,292.50 | 1,292.50 | -0.58% | 331 |
| Feb 13, 2026 | 1,280.00 | 1,300.00 | 1,231.00 | 1,300.00 | 1,300.00 | 1.41% | 357 |
| Feb 12, 2026 | 1,275.00 | 1,313.80 | 1,255.00 | 1,281.90 | 1,281.90 | 0.84% | 991 |
| Feb 11, 2026 | 1,300.00 | 1,326.00 | 1,262.70 | 1,271.20 | 1,271.20 | -2.22% | 401 |
| Feb 10, 2026 | 1,329.90 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.02% | 3,561 |
| Feb 9, 2026 | 1,270.00 | 1,333.00 | 1,270.00 | 1,299.70 | 1,299.70 | 2.34% | 371 |
| Feb 6, 2026 | 1,259.40 | 1,290.00 | 1,259.40 | 1,270.00 | 1,270.00 | 0.84% | 222 |
| Feb 5, 2026 | 1,255.00 | 1,284.90 | 1,227.10 | 1,259.40 | 1,259.40 | -2.21% | 297 |
| Feb 4, 2026 | 1,248.70 | 1,295.90 | 1,225.00 | 1,287.80 | 1,287.80 | 2.61% | 236 |
| Feb 3, 2026 | 1,263.60 | 1,298.00 | 1,254.00 | 1,255.00 | 1,255.00 | -0.68% | 164 |
| Feb 2, 2026 | 1,260.00 | 1,280.00 | 1,249.80 | 1,263.60 | 1,263.60 | 1.95% | 255 |
| Feb 1, 2026 | 1,188.50 | 1,241.70 | 1,188.50 | 1,239.40 | 1,239.40 | 4.80% | 1,241 |
| Jan 30, 2026 | 1,091.60 | 1,182.80 | 1,091.10 | 1,182.60 | 1,182.60 | 4.98% | 1,786 |
| Jan 29, 2026 | 1,150.00 | 1,168.90 | 1,116.00 | 1,126.50 | 1,126.50 | -1.70% | 472 |
| Jan 28, 2026 | 1,148.00 | 1,180.00 | 1,115.00 | 1,146.00 | 1,146.00 | -0.68% | 841 |
| Jan 27, 2026 | 1,190.00 | 1,199.20 | 1,125.10 | 1,153.80 | 1,153.80 | -1.01% | 246 |
| Jan 23, 2026 | 1,191.60 | 1,200.00 | 1,160.00 | 1,165.60 | 1,165.60 | -2.18% | 1,828 |
| Jan 22, 2026 | 1,229.90 | 1,249.80 | 1,180.00 | 1,191.60 | 1,191.60 | -3.48% | 2,356 |
| Jan 21, 2026 | 1,201.20 | 1,260.00 | 1,201.20 | 1,234.60 | 1,234.60 | -1.44% | 223 |
| Jan 20, 2026 | 1,252.60 | 1,254.00 | 1,220.10 | 1,252.70 | 1,252.70 | -0.48% | 554 |
| Jan 19, 2026 | 1,268.00 | 1,268.00 | 1,256.00 | 1,258.80 | 1,258.80 | -0.73% | 78 |
| Jan 16, 2026 | 1,247.90 | 1,340.00 | 1,247.90 | 1,268.00 | 1,268.00 | -1.59% | 130 |
| Jan 14, 2026 | 1,295.00 | 1,295.00 | 1,288.50 | 1,288.50 | 1,288.50 | -0.24% | 28 |
| Jan 13, 2026 | 1,299.00 | 1,299.00 | 1,265.10 | 1,291.60 | 1,291.60 | -0.57% | 75 |
| Jan 12, 2026 | 1,299.90 | 1,299.90 | 1,250.00 | 1,299.00 | 1,299.00 | 0.43% | 50 |
| Jan 9, 2026 | 1,300.10 | 1,300.10 | 1,271.30 | 1,293.50 | 1,293.50 | -0.88% | 53 |
| Jan 8, 2026 | 1,324.00 | 1,324.00 | 1,305.00 | 1,305.00 | 1,305.00 | -1.44% | 456 |
| Jan 7, 2026 | 1,336.90 | 1,340.00 | 1,315.00 | 1,324.00 | 1,324.00 | 0.62% | 758 |
| Jan 6, 2026 | 1,384.00 | 1,384.00 | 1,310.10 | 1,315.80 | 1,315.80 | -2.74% | 507 |
| Jan 5, 2026 | 1,354.00 | 1,375.00 | 1,330.00 | 1,352.90 | 1,352.90 | -0.08% | 1,108 |
| Jan 2, 2026 | 1,309.00 | 1,375.00 | 1,309.00 | 1,354.00 | 1,354.00 | 3.36% | 1,383 |
| Jan 1, 2026 | 1,291.10 | 1,310.00 | 1,291.10 | 1,310.00 | 1,310.00 | -1.06% | 33 |
| Dec 31, 2025 | 1,300.00 | 1,325.00 | 1,286.00 | 1,324.00 | 1,324.00 | 0.03% | 425 |
| Dec 30, 2025 | 1,302.00 | 1,329.60 | 1,276.10 | 1,323.60 | 1,323.60 | 3.67% | 1,563 |
| Dec 29, 2025 | 1,246.00 | 1,293.50 | 1,220.10 | 1,276.80 | 1,276.80 | 2.22% | 932 |
| Dec 26, 2025 | 1,249.00 | 1,294.00 | 1,246.80 | 1,249.10 | 1,249.10 | -4.82% | 3,013 |
| Dec 24, 2025 | 1,330.00 | 1,340.00 | 1,214.20 | 1,312.40 | 1,312.40 | 2.68% | 13,741 |
| Dec 23, 2025 | 1,296.90 | 1,296.90 | 1,269.90 | 1,278.10 | 1,278.10 | 1.95% | 204 |
| Dec 22, 2025 | 1,220.20 | 1,267.80 | 1,220.00 | 1,253.70 | 1,253.70 | 2.75% | 109 |
| Dec 19, 2025 | 1,250.00 | 1,278.00 | 1,204.80 | 1,220.20 | 1,220.20 | -0.99% | 450 |
| Dec 18, 2025 | 1,295.90 | 1,295.90 | 1,232.40 | 1,232.40 | 1,232.40 | -5.00% | 1,819 |
| Dec 17, 2025 | 1,330.00 | 1,347.70 | 1,296.80 | 1,297.20 | 1,297.20 | -4.97% | 1,593 |
| Dec 16, 2025 | 1,340.00 | 1,379.90 | 1,290.00 | 1,365.00 | 1,365.00 | 1.87% | 15,388 |
| Dec 15, 2025 | 1,379.90 | 1,397.60 | 1,340.00 | 1,340.00 | 1,340.00 | -3.37% | 3,132 |
| Dec 12, 2025 | 1,372.00 | 1,399.90 | 1,310.00 | 1,386.80 | 1,386.80 | 1.08% | 4,378 |
| Dec 11, 2025 | 1,408.00 | 1,420.00 | 1,350.00 | 1,372.00 | 1,372.00 | -0.50% | 170 |
| Dec 10, 2025 | 1,365.00 | 1,394.00 | 1,320.00 | 1,378.90 | 1,378.90 | 1.02% | 1,029 |
| Dec 9, 2025 | 1,349.60 | 1,365.00 | 1,349.60 | 1,365.00 | 1,365.00 | 0.64% | 173 |
| Dec 8, 2025 | 1,350.00 | 1,365.70 | 1,302.00 | 1,356.30 | 1,356.30 | 1.60% | 778 |
| Dec 5, 2025 | 1,350.00 | 1,350.00 | 1,302.00 | 1,335.00 | 1,335.00 | 1.51% | 356 |
| Dec 4, 2025 | 1,356.50 | 1,370.00 | 1,306.00 | 1,315.10 | 1,315.10 | -3.05% | 599 |
| Dec 3, 2025 | 1,369.70 | 1,374.30 | 1,322.00 | 1,356.50 | 1,356.50 | -0.98% | 926 |
| Dec 2, 2025 | 1,440.50 | 1,440.50 | 1,325.20 | 1,369.90 | 1,369.90 | -1.49% | 889 |