Health X Platform Limited (BOM:533259)
India · Delayed Price · Currency is INR 279.35
+7.80 (2.87%)
At close: Oct 6, 2026
BOM:533259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 276.50 | 282.30 | 273.45 | 279.35 | 279.35 | 2.87% | 4 |
| Oct 5, 2026 | 273.80 | 273.80 | 267.45 | 271.55 | 271.55 | -0.82% | 259 |
| Oct 1, 2026 | 283.60 | 283.60 | 271.30 | 273.80 | 273.80 | -3.11% | 402 |
| Sep 30, 2026 | 288.80 | 290.00 | 280.50 | 282.60 | 282.60 | -1.17% | 214 |
| Sep 29, 2026 | 280.50 | 285.95 | 277.00 | 285.95 | 285.95 | 2.07% | 3,043 |
| Sep 28, 2026 | 282.45 | 282.45 | 280.10 | 280.15 | 280.15 | -2.93% | 287 |
| Sep 25, 2026 | 291.00 | 291.00 | 283.75 | 288.60 | 288.60 | -0.82% | 8,184 |
| Sep 24, 2026 | 289.50 | 291.00 | 285.50 | 291.00 | 291.00 | -0.14% | 8 |
| Sep 23, 2026 | 291.70 | 291.70 | 291.00 | 291.40 | 291.40 | 1.53% | 419 |
| Sep 22, 2026 | 299.30 | 299.30 | 287.00 | 287.00 | 287.00 | -3.24% | 11 |
| Sep 21, 2026 | 300.00 | 300.00 | 296.60 | 296.60 | 296.60 | 1.11% | 3 |
| Sep 18, 2026 | 302.45 | 302.45 | 290.80 | 293.35 | 293.35 | -8.33% | 106 |
| Sep 17, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 7.87% | 1 |
| Sep 16, 2026 | 299.30 | 299.50 | 294.75 | 296.65 | 296.65 | -0.94% | 10 |
| Sep 15, 2026 | 303.00 | 303.00 | 299.45 | 299.45 | 299.45 | -2.33% | 5 |
| Sep 11, 2026 | 297.00 | 306.70 | 297.00 | 306.60 | 306.60 | -0.03% | 127 |
| Sep 10, 2026 | 302.00 | 307.00 | 287.00 | 306.70 | 306.70 | 1.56% | 373 |
| Sep 9, 2026 | 302.00 | 302.00 | 295.85 | 302.00 | 302.00 | 3.32% | 460 |
| Sep 4, 2026 | 292.05 | 296.30 | 292.05 | 292.30 | 292.30 | 0.21% | 202 |
| Sep 3, 2026 | 291.30 | 313.00 | 290.00 | 291.70 | 291.70 | -2.77% | 335 |
| Sep 2, 2026 | 313.05 | 313.05 | 294.00 | 300.00 | 300.00 | -0.68% | 132 |
| Sep 1, 2026 | 298.30 | 305.50 | 296.95 | 302.05 | 302.05 | 1.02% | 128 |
| Aug 31, 2026 | 296.30 | 301.00 | 294.90 | 299.00 | 299.00 | 1.20% | 306 |
| Aug 28, 2026 | 301.50 | 301.50 | 293.30 | 295.45 | 295.45 | -0.15% | 136 |
| Aug 27, 2026 | 298.30 | 298.30 | 293.30 | 295.90 | 295.90 | -2.97% | 23 |
| Aug 26, 2026 | 304.95 | 305.00 | 291.05 | 304.95 | 304.95 | -0.02% | 1,688 |
| Aug 25, 2026 | 299.00 | 305.00 | 294.40 | 305.00 | 305.00 | 1.50% | 173 |
| Aug 24, 2026 | 292.60 | 308.40 | 292.60 | 300.50 | 300.50 | 0.32% | 979 |
| 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 |