Haleos Labs Ltd. HALEOSLABS
NSE · India · Health Technology
INR 1,490.00-11.40 (-0.76%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,501.40 | +0.91% | INR 1,524.00 | INR 1,529.00 | INR 1,500.40 | 776 |
| 2026-09-29 | INR 1,487.90 | -1.69% | INR 1,495.50 | INR 1,499.90 | INR 1,485.80 | 234 |
| 2026-09-28 | INR 1,513.50 | +0.78% | INR 1,490.20 | INR 1,535.00 | INR 1,490.00 | 566 |
| 2026-09-25 | INR 1,501.80 | -0.11% | INR 1,503.40 | INR 1,539.40 | INR 1,490.40 | 555 |
| 2026-09-24 | INR 1,503.40 | -0.48% | INR 1,510.00 | INR 1,530.00 | INR 1,490.00 | 1.26K |
| 2026-09-23 | INR 1,510.70 | +0.71% | INR 1,533.00 | INR 1,554.00 | INR 1,488.40 | 1.19K |
| 2026-09-22 | INR 1,500.00 | +0.83% | INR 1,485.00 | INR 1,539.40 | INR 1,485.00 | 339 |
| 2026-09-21 | INR 1,487.60 | -0.67% | INR 1,519.40 | INR 1,554.00 | INR 1,481.50 | 2.18K |
| 2026-09-18 | INR 1,497.60 | +0.31% | INR 1,493.50 | INR 1,524.90 | INR 1,470.00 | 777 |
| 2026-09-17 | INR 1,493.00 | -0.99% | INR 1,508.00 | INR 1,538.00 | INR 1,490.00 | 394 |
| 2026-09-16 | INR 1,507.90 | +1.28% | INR 1,450.60 | INR 1,524.00 | INR 1,450.60 | 2.12K |
| 2026-09-15 | INR 1,488.90 | +1.81% | INR 1,475.40 | INR 1,496.00 | INR 1,470.00 | 1.96K |
| 2026-09-11 | INR 1,462.50 | +0.82% | INR 1,450.60 | INR 1,500.00 | INR 1,437.00 | 382 |
| 2026-09-10 | INR 1,450.60 | -1.38% | INR 1,498.00 | INR 1,498.00 | INR 1,450.00 | 171 |
| 2026-09-09 | INR 1,470.90 | +1.57% | INR 1,454.00 | INR 1,497.30 | INR 1,450.00 | 733 |
| 2026-09-08 | INR 1,448.10 | -0.95% | INR 1,497.40 | INR 1,497.40 | INR 1,445.50 | 465 |
| 2026-09-07 | INR 1,462.00 | +0.74% | INR 1,462.80 | INR 1,499.00 | INR 1,450.00 | 545 |
| 2026-09-04 | INR 1,451.30 | -2.08% | INR 1,509.40 | INR 1,509.40 | INR 1,441.00 | 5.16K |
| 2026-09-03 | INR 1,482.10 | +0.05% | INR 1,512.90 | INR 1,512.90 | INR 1,475.00 | 193 |
| 2026-09-02 | INR 1,481.40 | +0.09% | INR 1,480.10 | INR 1,490.00 | INR 1,475.00 | 1.50K |
| 2026-09-01 | INR 1,480.00 | +1.04% | INR 1,542.00 | INR 1,542.00 | INR 1,465.00 | 1.37K |
| 2026-08-31 | INR 1,464.80 | -2.03% | INR 1,490.30 | INR 1,539.40 | INR 1,462.00 | 700 |
| 2026-08-28 | INR 1,495.10 | -0.45% | INR 1,495.00 | INR 1,526.80 | INR 1,486.00 | 1.34K |
| 2026-08-27 | INR 1,501.80 | +0.06% | INR 1,549.40 | INR 1,549.40 | INR 1,470.00 | 411 |
| 2026-08-26 | INR 1,500.90 | +0.04% | INR 1,568.50 | INR 1,568.50 | INR 1,490.50 | 265 |
| 2026-08-25 | INR 1,500.30 | -0.69% | INR 1,480.00 | INR 1,524.00 | INR 1,462.40 | 400 |
| 2026-08-24 | INR 1,510.70 | +3.12% | INR 1,465.00 | INR 1,512.00 | INR 1,445.60 | 1.04K |
| 2026-08-21 | INR 1,465.00 | +0.59% | INR 1,456.40 | INR 1,494.40 | INR 1,442.00 | 569 |
| 2026-08-20 | INR 1,456.40 | 0.00% | INR 1,456.40 | INR 1,456.40 | INR 1,456.40 | 0 |
| 2026-08-19 | INR 1,456.40 | -1.52% | INR 1,484.00 | INR 1,484.00 | INR 1,450.40 | 98 |
| 2026-08-18 | INR 1,478.90 | +2.88% | INR 1,448.10 | INR 1,489.40 | INR 1,448.10 | 404 |
| 2026-08-17 | INR 1,437.50 | -3.16% | INR 1,496.40 | INR 1,496.40 | INR 1,411.30 | 468 |
| 2026-08-14 | INR 1,484.40 | +0.64% | INR 1,475.00 | INR 1,496.40 | INR 1,460.00 | 117 |
| 2026-08-13 | INR 1,475.00 | +1.63% | INR 1,494.00 | INR 1,494.00 | INR 1,455.00 | 810 |
| 2026-08-12 | INR 1,451.40 | +0.46% | INR 1,415.40 | INR 1,478.00 | INR 1,415.00 | 757 |
| 2026-08-11 | INR 1,444.70 | +0.87% | INR 1,449.00 | INR 1,452.30 | INR 1,412.60 | 436 |
| 2026-08-10 | INR 1,432.30 | -1.72% | INR 1,464.00 | INR 1,464.00 | INR 1,395.10 | 1.13K |
| 2026-08-07 | INR 1,457.40 | +1.30% | INR 1,431.60 | INR 1,469.60 | INR 1,431.60 | 391 |
| 2026-08-06 | INR 1,438.70 | +0.77% | INR 1,431.00 | INR 1,500.00 | INR 1,430.00 | 1.20K |
| 2026-08-05 | INR 1,427.70 | -7.27% | INR 1,550.40 | INR 1,599.40 | INR 1,400.00 | 2.48K |
| 2026-08-04 | INR 1,539.60 | -3.11% | INR 1,619.50 | INR 1,619.50 | INR 1,522.10 | 159 |
| 2026-08-03 | INR 1,589.00 | +3.80% | INR 1,541.20 | INR 1,590.00 | INR 1,541.20 | 302 |
| 2026-07-31 | INR 1,530.80 | -0.61% | INR 1,547.30 | INR 1,568.40 | INR 1,520.10 | 159 |
| 2026-07-30 | INR 1,540.20 | -1.43% | INR 1,589.80 | INR 1,589.90 | INR 1,520.10 | 376 |
| 2026-07-29 | INR 1,562.50 | +1.77% | INR 1,535.50 | INR 1,577.00 | INR 1,500.00 | 1.32K |
| 2026-07-28 | INR 1,535.40 | -0.01% | INR 1,545.00 | INR 1,559.40 | INR 1,533.10 | 217 |
| 2026-07-27 | INR 1,535.60 | -0.18% | INR 1,548.20 | INR 1,597.90 | INR 1,531.00 | 665 |
| 2026-07-24 | INR 1,538.40 | -0.90% | INR 1,605.00 | INR 1,605.00 | INR 1,530.30 | 1.09K |
| 2026-07-23 | INR 1,552.30 | +1.88% | INR 1,525.10 | INR 1,583.80 | INR 1,525.10 | 344 |
| 2026-07-22 | INR 1,523.70 | -3.01% | INR 1,550.00 | INR 1,570.40 | INR 1,515.00 | 437 |
| 2026-07-21 | INR 1,571.00 | -1.14% | INR 1,588.80 | INR 1,601.70 | INR 1,550.00 | 184 |
| 2026-07-20 | INR 1,589.10 | +1.15% | INR 1,575.20 | INR 1,599.00 | INR 1,575.00 | 416 |
| 2026-07-17 | INR 1,571.10 | -0.52% | INR 1,619.10 | INR 1,619.90 | INR 1,540.00 | 547 |
| 2026-07-16 | INR 1,579.30 | -2.73% | INR 1,668.80 | INR 1,668.80 | INR 1,557.10 | 1.24K |
| 2026-07-15 | INR 1,623.60 | +1.98% | INR 1,646.80 | INR 1,647.70 | INR 1,571.40 | 841 |
| 2026-07-14 | INR 1,592.00 | +0.30% | INR 1,554.30 | INR 1,613.50 | INR 1,553.00 | 612 |
| 2026-07-13 | INR 1,587.30 | -0.58% | INR 1,640.00 | INR 1,640.00 | INR 1,550.00 | 1.14K |
| 2026-07-10 | INR 1,596.60 | +3.22% | INR 1,546.00 | INR 1,644.00 | INR 1,540.00 | 2.40K |
| 2026-07-09 | INR 1,546.80 | 0.00% | INR 1,538.90 | INR 1,585.90 | INR 1,536.40 | 292 |
| 2026-07-08 | INR 1,546.80 | -4.06% | INR 1,613.40 | INR 1,613.40 | INR 1,525.40 | 511 |
| 2026-07-07 | INR 1,612.30 | -0.50% | INR 1,665.20 | INR 1,665.20 | INR 1,603.10 | 847 |
| 2026-07-06 | INR 1,620.40 | -2.20% | INR 1,654.50 | INR 1,674.20 | INR 1,573.80 | 1.76K |
| 2026-07-03 | INR 1,656.80 | +1.59% | INR 1,630.00 | INR 1,680.00 | INR 1,630.00 | 1.42K |
| 2026-07-02 | INR 1,630.90 | -0.69% | INR 1,699.80 | INR 1,724.80 | INR 1,601.00 | 3.19K |
| 2026-07-01 | INR 1,642.30 | +12.83% | INR 1,420.00 | INR 1,740.00 | INR 1,420.00 | 18.80K |
| 2026-06-30 | INR 1,455.60 | +7.31% | INR 1,361.60 | INR 1,475.00 | INR 1,356.50 | 4.81K |
| 2026-06-29 | INR 1,356.40 | -3.07% | INR 1,416.50 | INR 1,416.80 | INR 1,312.10 | 872 |
| 2026-06-26 | INR 1,399.40 | 0.00% | INR 1,399.40 | INR 1,399.40 | INR 1,399.40 | 0 |
| 2026-06-25 | INR 1,399.40 | +2.06% | INR 1,370.80 | INR 1,449.30 | INR 1,370.80 | 332 |
| 2026-06-24 | INR 1,371.20 | -0.36% | INR 1,386.30 | INR 1,414.80 | INR 1,362.40 | 305 |
| 2026-06-23 | INR 1,376.10 | -2.95% | INR 1,417.50 | INR 1,425.00 | INR 1,370.00 | 934 |
| 2026-06-22 | INR 1,417.90 | +0.55% | INR 1,434.00 | INR 1,434.00 | INR 1,385.00 | 369 |
| 2026-06-19 | INR 1,410.20 | -2.64% | INR 1,466.10 | INR 1,475.00 | INR 1,380.10 | 2.51K |
| 2026-06-18 | INR 1,448.50 | +1.96% | INR 1,435.00 | INR 1,467.30 | INR 1,428.60 | 463 |
| 2026-06-17 | INR 1,420.60 | +3.35% | INR 1,386.40 | INR 1,484.40 | INR 1,369.00 | 656 |
| 2026-06-16 | INR 1,374.50 | -3.42% | INR 1,469.40 | INR 1,469.40 | INR 1,370.00 | 1.82K |
| 2026-06-15 | INR 1,423.10 | +1.20% | INR 1,499.90 | INR 1,499.90 | INR 1,395.10 | 581 |
| 2026-06-12 | INR 1,406.20 | +0.22% | INR 1,399.60 | INR 1,429.90 | INR 1,380.20 | 524 |
| 2026-06-11 | INR 1,403.10 | +0.19% | INR 1,327.00 | INR 1,439.90 | INR 1,325.00 | 250 |
| 2026-06-10 | INR 1,400.50 | -0.53% | INR 1,372.70 | INR 1,405.80 | INR 1,369.20 | 562 |
| 2026-06-09 | INR 1,407.90 | +3.77% | INR 1,384.10 | INR 1,450.00 | INR 1,356.00 | 1.29K |
| 2026-06-08 | INR 1,356.70 | -1.98% | INR 1,340.00 | INR 1,375.00 | INR 1,340.00 | 2.52K |
| 2026-06-05 | INR 1,384.10 | -0.92% | INR 1,380.50 | INR 1,413.90 | INR 1,357.50 | 767 |
| 2026-06-04 | INR 1,396.90 | -2.43% | INR 1,402.40 | INR 1,428.10 | INR 1,345.00 | 1.09K |
| 2026-06-03 | INR 1,431.70 | -0.84% | INR 1,499.10 | INR 1,499.10 | INR 1,401.00 | 1.44K |
| 2026-06-02 | INR 1,443.90 | +1.45% | INR 1,459.90 | INR 1,518.40 | INR 1,432.00 | 2.36K |
| 2026-06-01 | INR 1,423.30 | -9.99% | INR 1,432.30 | INR 1,506.00 | INR 1,423.20 | 16.47K |
| 2026-05-29 | INR 1,581.30 | -3.08% | INR 1,630.00 | INR 1,675.40 | INR 1,530.20 | 1.47K |
| 2026-05-28 | INR 1,631.50 | 0.00% | INR 1,631.50 | INR 1,631.50 | INR 1,631.50 | 0 |
| 2026-05-27 | INR 1,631.50 | -1.70% | INR 1,667.00 | INR 1,667.00 | INR 1,616.70 | 1.05K |