Health X Platform Limited (BOM:533259)
India · Delayed Price · Currency is INR 299.55
-4.55 (-1.50%)
At close: Aug 21, 2026
BOM:533259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 301.45 | 304.00 | 298.95 | 299.55 | 299.55 | -1.50% | 103 |
| Aug 20, 2026 | 308.40 | 310.00 | 301.00 | 304.10 | 304.10 | -4.07% | 22 |
| Aug 19, 2026 | 290.30 | 322.25 | 290.00 | 317.00 | 317.00 | 10.07% | 126 |
| Aug 18, 2026 | 291.30 | 292.30 | 288.00 | 288.00 | 288.00 | -1.44% | 238 |
| Aug 17, 2026 | 292.20 | 292.50 | 288.25 | 292.20 | 292.20 | 0.52% | 141 |
| Aug 14, 2026 | 294.00 | 294.00 | 290.00 | 290.70 | 290.70 | -1.12% | 183 |
| Aug 13, 2026 | 298.55 | 298.55 | 294.00 | 294.00 | 294.00 | 0.93% | 218 |
| Aug 12, 2026 | 300.90 | 306.45 | 289.30 | 291.30 | 291.30 | -3.11% | 176 |
| Aug 11, 2026 | 303.60 | 303.60 | 300.65 | 300.65 | 300.65 | -0.97% | 644 |
| Aug 10, 2026 | 304.70 | 311.00 | 302.70 | 303.60 | 303.60 | -4.09% | 1,108 |
| Aug 7, 2026 | 316.55 | 316.55 | 316.55 | 316.55 | 316.55 | 0.96% | 7 |
| Aug 6, 2026 | 315.00 | 315.00 | 309.00 | 313.55 | 313.55 | 2.07% | 166 |
| Aug 5, 2026 | 310.00 | 310.00 | 307.05 | 307.20 | 307.20 | -2.75% | 47 |
| Aug 4, 2026 | 315.90 | 315.90 | 315.90 | 315.90 | 315.90 | - | 23 |
| Aug 3, 2026 | 312.00 | 315.90 | 312.00 | 315.90 | 315.90 | 1.25% | 102 |
| Jul 31, 2026 | 305.00 | 312.00 | 304.40 | 312.00 | 312.00 | - | 34 |
| Jul 30, 2026 | 305.30 | 312.00 | 304.45 | 312.00 | 312.00 | 2.16% | 196 |
| Jul 29, 2026 | 306.30 | 306.30 | 305.40 | 305.40 | 305.40 | 0.41% | 5 |
| Jul 28, 2026 | 304.30 | 305.05 | 301.05 | 304.15 | 304.15 | -1.81% | 106 |
| Jul 27, 2026 | 319.95 | 323.95 | 305.55 | 309.75 | 309.75 | -2.12% | 1,495 |
| Jul 24, 2026 | 307.90 | 316.45 | 303.00 | 316.45 | 316.45 | -0.53% | 245 |
| Jul 23, 2026 | 325.20 | 325.20 | 312.25 | 318.15 | 318.15 | -2.17% | 158 |
| Jul 22, 2026 | 322.00 | 325.20 | 319.70 | 325.20 | 325.20 | 0.90% | 415 |
| Jul 21, 2026 | 315.00 | 323.60 | 312.70 | 322.30 | 322.30 | 1.18% | 331 |
| Jul 20, 2026 | 315.40 | 319.00 | 310.00 | 318.55 | 318.55 | 0.17% | 392 |
| Jul 17, 2026 | 325.00 | 329.95 | 316.05 | 318.00 | 318.00 | -0.97% | 339 |
| Jul 16, 2026 | 331.00 | 336.95 | 320.00 | 321.10 | 321.10 | -3.15% | 891 |
| Jul 15, 2026 | 340.00 | 345.00 | 326.60 | 331.55 | 331.55 | -2.33% | 620 |
| Jul 14, 2026 | 338.50 | 340.00 | 333.45 | 339.45 | 339.45 | 0.41% | 534 |
| Jul 13, 2026 | 300.25 | 339.50 | 300.25 | 338.05 | 338.05 | 4.16% | 1,402 |
| Jul 10, 2026 | 334.80 | 340.00 | 324.00 | 324.55 | 324.55 | -3.06% | 403 |
| Jul 9, 2026 | 322.70 | 337.10 | 319.00 | 334.80 | 334.80 | 6.61% | 1,922 |
| Jul 8, 2026 | 319.00 | 323.60 | 309.25 | 314.05 | 314.05 | -0.21% | 189 |
| Jul 7, 2026 | 325.00 | 327.35 | 312.50 | 314.70 | 314.70 | -1.66% | 273 |
| Jul 6, 2026 | 307.85 | 323.95 | 307.00 | 320.00 | 320.00 | 2.89% | 158 |
| Jul 2, 2026 | 310.30 | 317.00 | 310.30 | 311.00 | 311.00 | -1.91% | 290 |
| Jul 1, 2026 | 317.05 | 317.05 | 317.05 | 317.05 | 317.05 | 4.22% | 1 |
| Jun 30, 2026 | 313.30 | 315.10 | 303.65 | 304.20 | 304.20 | -4.77% | 162 |
| Jun 29, 2026 | 334.80 | 334.80 | 316.50 | 319.45 | 319.45 | -2.20% | 210 |
| Jun 25, 2026 | 327.95 | 342.35 | 326.30 | 326.65 | 326.65 | 1.13% | 380 |
| Jun 24, 2026 | 318.60 | 323.00 | 318.60 | 323.00 | 323.00 | 1.38% | 58 |
| Jun 23, 2026 | 318.00 | 320.00 | 318.00 | 318.60 | 318.60 | 0.08% | 84 |
| Jun 22, 2026 | 316.50 | 318.35 | 313.90 | 318.35 | 318.35 | -1.24% | 23 |
| Jun 19, 2026 | 316.20 | 323.45 | 316.20 | 322.35 | 322.35 | 1.94% | 126 |
| Jun 18, 2026 | 320.40 | 330.00 | 315.00 | 316.20 | 316.20 | 2.00% | 281 |
| Jun 17, 2026 | 308.00 | 310.00 | 306.00 | 310.00 | 310.00 | 1.76% | 310 |
| Jun 16, 2026 | 308.50 | 326.70 | 304.50 | 304.65 | 304.65 | 1.94% | 432 |
| Jun 15, 2026 | 290.30 | 298.85 | 290.30 | 298.85 | 298.85 | 6.62% | 133 |
| Jun 12, 2026 | 281.30 | 284.95 | 277.05 | 280.30 | 280.30 | 0.86% | 124 |
| Jun 11, 2026 | 279.95 | 284.15 | 275.50 | 277.90 | 277.90 | -3.14% | 767 |