Health X Platform Limited (BOM:533259)
India · Delayed Price · Currency is INR 321.10
-10.45 (-3.15%)
At close: Jul 16, 2026
BOM:533259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 290.50 | 294.25 | 285.20 | 286.90 | 286.90 | -1.24% | 421 |
| Jun 9, 2026 | 298.70 | 298.70 | 290.00 | 290.50 | 290.50 | -3.65% | 402 |
| Jun 8, 2026 | 304.00 | 304.00 | 300.55 | 301.50 | 301.50 | -0.82% | 153 |
| Jun 5, 2026 | 308.95 | 308.95 | 304.00 | 304.00 | 304.00 | 0.91% | 20 |
| Jun 4, 2026 | 305.25 | 308.20 | 300.65 | 301.25 | 301.25 | 0.37% | 155 |
| Jun 3, 2026 | 300.80 | 315.00 | 300.00 | 300.15 | 300.15 | 0.27% | 125,387 |
| Jun 2, 2026 | 298.30 | 299.35 | 295.30 | 299.35 | 299.35 | -0.63% | 70 |
| Jun 1, 2026 | 332.95 | 332.95 | 301.25 | 301.25 | 301.25 | -1.25% | 345 |
| May 29, 2026 | 308.50 | 308.50 | 300.30 | 305.05 | 305.05 | -0.36% | 327 |
| May 27, 2026 | 320.35 | 320.35 | 306.15 | 306.15 | 306.15 | -2.25% | 68 |
| May 26, 2026 | 316.60 | 321.60 | 309.50 | 313.20 | 313.20 | -3.00% | 1,929 |
| May 25, 2026 | 292.95 | 333.00 | 290.00 | 322.90 | 322.90 | 6.23% | 4,484 |
| May 22, 2026 | 286.95 | 310.30 | 284.60 | 303.95 | 303.95 | 6.29% | 29 |
| May 21, 2026 | 291.95 | 295.05 | 281.00 | 285.95 | 285.95 | 0.78% | 307 |
| May 20, 2026 | 300.30 | 300.30 | 281.95 | 283.75 | 283.75 | -0.79% | 36 |
| May 19, 2026 | 293.00 | 297.00 | 280.70 | 286.00 | 286.00 | -2.47% | 745 |
| May 18, 2026 | 287.00 | 294.50 | 279.50 | 293.25 | 293.25 | -2.25% | 384 |
| May 15, 2026 | 288.00 | 300.00 | 283.80 | 300.00 | 300.00 | 4.17% | 87 |
| May 14, 2026 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | 4.20% | 51 |
| May 13, 2026 | 277.90 | 279.90 | 275.50 | 276.40 | 276.40 | -3.02% | 113 |
| May 12, 2026 | 289.60 | 289.60 | 285.00 | 285.00 | 285.00 | -2.56% | 38 |
| May 11, 2026 | 298.00 | 298.00 | 292.50 | 292.50 | 292.50 | -1.76% | 116 |
| May 8, 2026 | 285.95 | 304.50 | 285.40 | 297.75 | 297.75 | 2.41% | 929 |
| May 7, 2026 | 285.00 | 291.45 | 284.40 | 290.75 | 290.75 | 2.02% | 464 |
| May 6, 2026 | 272.00 | 285.00 | 268.60 | 285.00 | 285.00 | 3.26% | 100 |