Health X Platform Limited (BOM:533259)
India · Delayed Price · Currency is INR 299.35
-1.90 (-0.63%)
At close: Jun 2, 2026
BOM:533259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 295.80 | 320.30 | 272.75 | 276.00 | 276.00 | 0.88% | 2,309 |
| May 4, 2026 | 284.75 | 287.90 | 270.00 | 273.60 | 273.60 | -1.53% | 244 |
| Apr 30, 2026 | 290.00 | 290.00 | 274.95 | 277.85 | 277.85 | -1.31% | 219 |
| Apr 29, 2026 | 278.45 | 296.70 | 276.50 | 281.55 | 281.55 | 1.68% | 1,617 |
| Apr 28, 2026 | 269.95 | 282.00 | 269.95 | 276.90 | 276.90 | 2.18% | 7 |
| Apr 27, 2026 | 271.20 | 275.20 | 267.55 | 271.00 | 271.00 | -0.37% | 226 |
| Apr 24, 2026 | 270.20 | 272.00 | 268.50 | 272.00 | 272.00 | 1.19% | 22 |
| Apr 23, 2026 | 271.00 | 280.00 | 265.95 | 268.80 | 268.80 | -0.50% | 53 |
| Apr 22, 2026 | 275.00 | 319.80 | 267.75 | 270.15 | 270.15 | -0.04% | 927 |
| Apr 21, 2026 | 269.50 | 272.35 | 268.90 | 270.25 | 270.25 | -0.33% | 95 |
| Apr 20, 2026 | 270.00 | 272.30 | 263.55 | 271.15 | 271.15 | 0.80% | 1,265 |
| Apr 17, 2026 | 270.00 | 273.55 | 267.95 | 269.00 | 269.00 | -0.37% | 465 |
| Apr 16, 2026 | 278.95 | 290.00 | 268.40 | 270.00 | 270.00 | -1.50% | 1,040 |
| Apr 15, 2026 | 272.80 | 275.25 | 272.80 | 274.10 | 274.10 | 2.31% | 188 |
| Apr 13, 2026 | 266.95 | 280.30 | 266.95 | 267.90 | 267.90 | -0.65% | 175 |
| Apr 10, 2026 | 270.75 | 270.75 | 267.00 | 269.65 | 269.65 | -0.41% | 118 |
| Apr 9, 2026 | 260.00 | 299.90 | 260.00 | 270.75 | 270.75 | 0.78% | 144 |
| Apr 8, 2026 | 273.10 | 275.65 | 265.05 | 268.65 | 268.65 | -0.13% | 968 |
| Apr 6, 2026 | 269.45 | 283.15 | 264.30 | 269.00 | 269.00 | -0.07% | 165 |
| 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 |