SMS Lifesciences India Ltd.(IN:HALEOSLABS)
₹1,586.65+206.65 (+14.97%)
IN:HALEOSLABS
SMS Lifesciences India Ltd. historical prices
₹1,586.65
At close:+206.65 (+14.97%)
Want to see IN:HALEOSLABS full AI Analyst Report?
SMS Lifesciences India Ltd. (HALEOSLABS) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,425.00 | 1,654.00 | 1,425.00 | 1,586.65 | 1,586.65 | +14.97% | 292 | 5.45 |
| Nov 11, 2026 | 1,390.00 | 1,390.00 | 1,380.00 | 1,380.00 | 1,380.00 | >-0.01% | 25 | 0.47 |
| Nov 10, 2026 | 1,380.05 | 1,445.00 | 1,369.85 | 1,380.05 | 1,380.05 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 1,380.05 | 1,445.00 | 1,369.85 | 1,380.05 | 1,380.05 | -5.00% | 0 | 0.00 |
| Nov 06, 2026 | 1,431.35 | 1,452.65 | 1,400.00 | 1,452.65 | 1,452.65 | -0.23% | 16 | 0.30 |
| Nov 05, 2026 | 1,456.00 | 1,456.00 | 1,395.00 | 1,456.00 | 1,456.00 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 1,456.00 | 1,499.00 | 1,376.50 | 1,456.00 | 1,456.00 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 1,456.00 | 1,456.00 | 1,371.00 | 1,456.00 | 1,456.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,567.00 | 1,567.00 | 1,456.00 | 1,456.00 | 1,456.00 | +7.12% | 26 | 0.44 |
| Oct 30, 2026 | 1,420.00 | 1,427.00 | 1,359.20 | 1,359.20 | 1,359.20 | -4.95% | 185 | 3.25 |
| Oct 29, 2026 | 1,483.95 | 1,484.00 | 1,430.00 | 1,430.00 | 1,430.00 | -4.20% | 35 | 0.62 |
| Oct 28, 2026 | 1,492.70 | 1,492.70 | 1,342.70 | 1,492.70 | 1,492.70 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1,455.00 | 1,492.70 | 1,455.00 | 1,492.70 | 1,492.70 | +2.80% | 32 | 0.55 |
| Oct 26, 2026 | 1,421.00 | 1,498.00 | 1,421.00 | 1,452.00 | 1,452.00 | -6.80% | 302 | 5.20 |
| Oct 23, 2026 | 1,544.95 | 1,589.20 | 1,475.00 | 1,557.90 | 1,557.90 | -3.67% | 432 | 8.43 |
| Oct 22, 2026 | 1,600.00 | 1,624.00 | 1,600.00 | 1,617.25 | 1,617.25 | +0.63% | 170 | 3.50 |
| Oct 21, 2026 | 1,585.10 | 1,616.50 | 1,580.00 | 1,607.05 | 1,607.05 | +5.90% | 256 | 5.69 |
| Oct 20, 2026 | 1,517.55 | 1,550.00 | 1,513.80 | 1,517.55 | 1,517.55 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,527.45 | 1,550.00 | 1,513.80 | 1,517.55 | 1,517.55 | -1.15% | 58 | 1.30 |
| Oct 16, 2026 | 1,552.20 | 1,552.20 | 1,529.15 | 1,535.15 | 1,535.15 | -0.96% | 41 | 0.93 |
| Oct 15, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | +0.48% | 30 | 0.69 |
| Oct 14, 2026 | 1,522.30 | 1,560.00 | 1,522.30 | 1,542.60 | 1,542.60 | -3.73% | 3 | 0.07 |
| Oct 13, 2026 | 1,602.40 | 1,602.40 | 1,399.00 | 1,602.40 | 1,602.40 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1,547.00 | 1,602.40 | 1,516.30 | 1,602.40 | 1,602.40 | +3.58% | 135 | 3.23 |
| Oct 09, 2026 | 1,580.00 | 1,582.05 | 1,537.15 | 1,547.00 | 1,547.00 | +0.50% | 27 | 0.64 |
| Oct 08, 2026 | 1,531.60 | 1,592.00 | 1,528.55 | 1,539.35 | 1,539.35 | -3.02% | 7 | 0.16 |
| Oct 07, 2026 | 1,618.50 | 1,618.50 | 1,577.40 | 1,587.25 | 1,587.25 | +0.08% | 121 | 2.91 |
| Oct 06, 2026 | 1,552.00 | 1,586.40 | 1,552.00 | 1,586.00 | 1,586.00 | +2.39% | 55 | 1.34 |
| Oct 05, 2026 | 1,512.85 | 1,549.00 | 1,512.80 | 1,549.00 | 1,549.00 | +5.87% | 4 | 0.09 |
| Oct 02, 2026 | 1,463.05 | 1,472.05 | 1,463.05 | 1,463.05 | 1,463.05 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,472.05 | 1,472.05 | 1,463.05 | 1,463.05 | 1,463.05 | -0.61% | 12 | 0.27 |
| Sep 30, 2026 | 1,472.05 | 1,544.00 | 1,472.05 | 1,472.05 | 1,472.05 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1,468.85 | 1,472.05 | 1,468.85 | 1,472.05 | 1,472.05 | -2.88% | 3 | 0.06 |
| Sep 28, 2026 | 1,498.65 | 1,554.80 | 1,489.00 | 1,515.65 | 1,515.65 | +1.13% | 180 | 2.76 |
| Sep 25, 2026 | 1,540.00 | 1,551.45 | 1,498.65 | 1,498.65 | 1,498.65 | +2.02% | 26 | 0.36 |
| Sep 24, 2026 | 1,488.10 | 1,488.10 | 1,468.95 | 1,468.95 | 1,468.95 | -1.96% | 30 | 0.40 |
| Sep 23, 2026 | 1,500.00 | 1,552.35 | 1,489.00 | 1,498.25 | 1,498.25 | -2.17% | 146 | 1.99 |
| Sep 22, 2026 | 1,547.95 | 1,550.00 | 1,488.95 | 1,533.00 | 1,531.50 | +4.44% | 50 | 0.68 |
| Sep 21, 2026 | 1,546.25 | 1,546.25 | 1,467.80 | 1,467.80 | 1,466.36 | -0.83% | 71 | 0.98 |
| Sep 18, 2026 | 1,457.55 | 1,480.15 | 1,457.55 | 1,480.15 | 1,478.70 | +0.46% | 202 | 2.89 |
| Sep 17, 2026 | 1,473.30 | 1,767.95 | 1,473.00 | 1,473.30 | 1,471.86 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1,473.30 | 1,541.50 | 1,179.00 | 1,473.30 | 1,471.86 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1,516.95 | 1,516.95 | 1,473.30 | 1,473.30 | 1,471.86 | -1.60% | 2 | 0.03 |
| Sep 14, 2026 | 1,497.20 | 1,520.00 | 1,445.00 | 1,497.20 | 1,495.74 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,497.20 | 1,520.00 | 1,445.00 | 1,497.20 | 1,495.74 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1,497.20 | 1,497.20 | 1,440.00 | 1,497.20 | 1,495.74 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1,514.90 | 1,514.90 | 1,497.20 | 1,497.20 | 1,495.74 | +3.26% | 21 | 0.28 |
| Sep 08, 2026 | 1,519.00 | 1,519.00 | 1,450.00 | 1,450.00 | 1,448.58 | -4.61% | 154 | 2.14 |
| Sep 07, 2026 | 1,401.00 | 1,520.00 | 1,401.00 | 1,520.00 | 1,518.51 | +3.56% | 2 | 0.03 |
| Sep 04, 2026 | 1,486.00 | 1,486.00 | 1,466.00 | 1,467.80 | 1,466.36 | -1.22% | 19 | 0.26 |
