Health X Platform Limited (BOM:533259)
India · Delayed Price · Currency is INR 269.20
+1.95 (0.73%)
At close: Apr 2, 2026
BOM:533259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 265.30 | 273.20 | 265.30 | 269.20 | 269.20 | 0.73% | 1,099 |
| Apr 1, 2026 | 273.80 | 280.00 | 264.95 | 267.25 | 267.25 | 2.30% | 934 |
| Mar 30, 2026 | 270.00 | 276.60 | 252.50 | 261.25 | 261.25 | -4.71% | 1,574 |
| Mar 27, 2026 | 274.05 | 284.00 | 274.00 | 274.15 | 274.15 | -0.51% | 1,504 |
| Mar 25, 2026 | 273.00 | 286.00 | 273.00 | 275.55 | 275.55 | -2.53% | 3,481 |
| Mar 24, 2026 | 280.70 | 298.90 | 272.95 | 282.70 | 282.70 | 1.69% | 3,507 |
| Mar 23, 2026 | 288.45 | 288.45 | 274.15 | 278.00 | 278.00 | -1.68% | 394 |
| Mar 20, 2026 | 283.50 | 285.55 | 277.00 | 282.75 | 282.75 | -0.05% | 70 |
| Mar 19, 2026 | 289.55 | 289.55 | 282.60 | 282.90 | 282.90 | -3.17% | 23 |
| Mar 18, 2026 | 284.30 | 292.15 | 280.05 | 292.15 | 292.15 | 7.01% | 7 |
| Mar 16, 2026 | 281.45 | 281.45 | 269.95 | 273.00 | 273.00 | -3.92% | 362 |
| Mar 13, 2026 | 283.30 | 315.90 | 275.30 | 284.15 | 284.15 | -2.02% | 84 |
| Mar 11, 2026 | 280.00 | 290.00 | 280.00 | 290.00 | 290.00 | 3.57% | 50 |
| Mar 10, 2026 | 273.90 | 286.00 | 273.90 | 280.00 | 280.00 | 2.94% | 4 |
| Mar 9, 2026 | 273.00 | 273.00 | 272.00 | 272.00 | 272.00 | -1.57% | 16 |
| Mar 6, 2026 | 273.35 | 283.30 | 265.10 | 276.35 | 276.35 | 1.13% | 112 |
| Mar 5, 2026 | 275.00 | 278.00 | 271.50 | 273.25 | 273.25 | 0.02% | 58 |
| Mar 4, 2026 | 273.50 | 274.70 | 261.80 | 273.20 | 273.20 | -0.11% | 108 |
| Mar 2, 2026 | 282.15 | 282.15 | 273.50 | 273.50 | 273.50 | -3.08% | 214 |
| Feb 27, 2026 | 285.65 | 288.95 | 282.00 | 282.20 | 282.20 | 0.66% | 39 |
| Feb 26, 2026 | 283.60 | 284.75 | 275.95 | 280.35 | 280.35 | -0.94% | 280 |
| Feb 25, 2026 | 279.50 | 283.00 | 277.00 | 283.00 | 283.00 | 1.22% | 166 |
| Feb 24, 2026 | 280.95 | 280.95 | 277.95 | 279.60 | 279.60 | -2.66% | 5 |
| Feb 23, 2026 | 288.00 | 288.25 | 287.20 | 287.25 | 287.25 | 0.14% | 183 |
| Feb 20, 2026 | 280.75 | 287.40 | 280.75 | 286.85 | 286.85 | 0.65% | 118 |
| Feb 19, 2026 | 285.05 | 289.25 | 285.00 | 285.00 | 285.00 | -0.35% | 1,267 |
| Feb 18, 2026 | 288.50 | 290.35 | 286.00 | 286.00 | 286.00 | -1.04% | 272 |
| Feb 17, 2026 | 295.30 | 295.30 | 287.95 | 289.00 | 289.00 | -3.67% | 3,306 |
| Feb 16, 2026 | 292.50 | 300.00 | 285.55 | 300.00 | 300.00 | 2.08% | 687 |
| Feb 13, 2026 | 293.85 | 294.65 | 292.95 | 293.90 | 293.90 | 0.98% | 28 |
| Feb 12, 2026 | 291.05 | 291.05 | 291.05 | 291.05 | 291.05 | -1.04% | 1 |
| Feb 11, 2026 | 301.20 | 303.00 | 291.30 | 294.10 | 294.10 | 1.33% | 1,270 |
| Feb 10, 2026 | 326.60 | 326.60 | 289.70 | 290.25 | 290.25 | -3.19% | 2,427 |
| Feb 9, 2026 | 340.00 | 340.00 | 297.80 | 299.80 | 299.80 | -0.07% | 568 |
| Feb 6, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -0.02% | 1 |
| Feb 5, 2026 | 300.00 | 307.50 | 300.00 | 300.05 | 300.05 | 3.11% | 1,014 |
| Feb 4, 2026 | 291.95 | 291.95 | 290.10 | 291.00 | 291.00 | 0.34% | 3 |
| Feb 3, 2026 | 290.05 | 290.05 | 290.00 | 290.00 | 290.00 | -0.15% | 30 |
| Feb 2, 2026 | 292.95 | 293.65 | 290.00 | 290.45 | 290.45 | -2.50% | 101 |
| Jan 30, 2026 | 318.20 | 318.20 | 295.00 | 297.90 | 297.90 | 2.71% | 310 |
| Jan 29, 2026 | 297.95 | 298.80 | 290.00 | 290.05 | 290.05 | -0.38% | 343 |
| Jan 27, 2026 | 306.95 | 306.95 | 290.00 | 291.15 | 291.15 | -2.79% | 828 |
| Jan 23, 2026 | 297.00 | 300.20 | 297.00 | 299.50 | 299.50 | 0.32% | 173 |
| Jan 22, 2026 | 297.70 | 334.40 | 295.30 | 298.55 | 298.55 | 0.12% | 153 |
| Jan 21, 2026 | 305.60 | 305.85 | 294.80 | 298.20 | 298.20 | -1.27% | 313 |
| Jan 20, 2026 | 310.30 | 314.70 | 299.85 | 302.05 | 302.05 | -5.31% | 138 |
| Jan 19, 2026 | 308.50 | 319.00 | 305.05 | 319.00 | 319.00 | 1.58% | 141 |
| Jan 16, 2026 | 323.00 | 333.00 | 306.00 | 314.05 | 314.05 | -2.56% | 932 |
| Jan 14, 2026 | 358.95 | 358.95 | 318.60 | 322.30 | 322.30 | -2.10% | 779 |
| Jan 13, 2026 | 327.00 | 375.00 | 324.20 | 329.20 | 329.20 | 2.30% | 1,565 |