Health X Platform Limited (NSE:HEALTHX)
India · Delayed Price · Currency is INR 316.20
-1.45 (-0.46%)
At close: Jun 19, 2026
Health X Platform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 317.90 | 332.00 | 315.00 | 317.65 | 317.65 | 0.63% | 27,674 |
| Jun 17, 2026 | 307.20 | 320.00 | 300.45 | 315.65 | 315.65 | 3.29% | 25,514 |
| Jun 16, 2026 | 304.85 | 314.20 | 304.85 | 305.60 | 305.60 | 1.95% | 15,769 |
| Jun 15, 2026 | 283.10 | 305.00 | 283.00 | 299.75 | 299.75 | 6.71% | 18,106 |
| Jun 12, 2026 | 278.50 | 285.95 | 277.05 | 280.90 | 280.90 | 0.90% | 9,646 |
| Jun 11, 2026 | 286.50 | 286.50 | 274.20 | 278.40 | 278.40 | -2.83% | 12,637 |
| Jun 10, 2026 | 290.25 | 298.95 | 286.00 | 286.50 | 286.50 | -2.29% | 9,181 |
| Jun 9, 2026 | 297.10 | 300.15 | 290.00 | 293.20 | 293.20 | -2.45% | 5,510 |
| Jun 8, 2026 | 305.00 | 305.00 | 296.80 | 300.55 | 300.55 | -1.46% | 4,992 |
| Jun 5, 2026 | 303.20 | 309.70 | 303.20 | 305.00 | 305.00 | 0.66% | 5,958 |
| Jun 4, 2026 | 301.20 | 311.80 | 301.00 | 303.00 | 303.00 | 0.30% | 5,084 |
| Jun 3, 2026 | 303.45 | 316.00 | 300.00 | 302.10 | 302.10 | 0.22% | 151,790 |
| Jun 2, 2026 | 301.35 | 301.45 | 296.00 | 301.45 | 301.45 | - | 4,767 |
| Jun 1, 2026 | 301.55 | 307.90 | 296.60 | 301.45 | 301.45 | -1.89% | 7,726 |
| May 29, 2026 | 308.30 | 313.00 | 304.85 | 307.25 | 307.25 | -1.40% | 6,271 |
| May 27, 2026 | 311.00 | 323.95 | 306.20 | 311.60 | 311.60 | -0.75% | 7,761 |
| May 26, 2026 | 322.45 | 322.45 | 310.00 | 313.95 | 313.95 | -2.64% | 13,400 |
| May 25, 2026 | 297.50 | 334.40 | 287.80 | 322.45 | 322.45 | 11.56% | 58,712 |
| May 22, 2026 | 290.00 | 290.00 | 285.70 | 289.05 | 289.05 | 1.51% | 1,050 |
| May 21, 2026 | 298.00 | 298.00 | 280.50 | 284.75 | 284.75 | -1.18% | 7,426 |
| May 20, 2026 | 285.00 | 289.50 | 283.45 | 288.15 | 288.15 | 0.93% | 1,227 |
| May 19, 2026 | 290.00 | 298.50 | 281.00 | 285.50 | 285.50 | -2.39% | 10,548 |
| May 18, 2026 | 277.60 | 296.80 | 276.55 | 292.50 | 292.50 | 2.97% | 10,097 |
| May 15, 2026 | 288.75 | 289.50 | 281.50 | 284.05 | 284.05 | -1.08% | 2,612 |
| May 14, 2026 | 281.50 | 294.10 | 277.50 | 287.15 | 287.15 | 3.25% | 5,154 |
| May 13, 2026 | 283.10 | 285.90 | 274.60 | 278.10 | 278.10 | -1.75% | 5,006 |
| May 12, 2026 | 287.95 | 293.00 | 281.00 | 283.05 | 283.05 | -4.05% | 3,134 |
| May 11, 2026 | 299.85 | 305.00 | 292.10 | 295.00 | 295.00 | -1.85% | 5,157 |
| May 8, 2026 | 284.05 | 306.00 | 284.05 | 300.55 | 300.55 | 3.66% | 24,639 |
| May 7, 2026 | 286.05 | 291.00 | 285.00 | 289.95 | 289.95 | 2.01% | 13,409 |
| May 6, 2026 | 271.40 | 286.00 | 269.00 | 284.25 | 284.25 | 3.84% | 30,149 |
| May 5, 2026 | 275.25 | 283.90 | 272.00 | 273.75 | 273.75 | 0.85% | 8,567 |
| May 4, 2026 | 277.00 | 288.00 | 270.00 | 271.45 | 271.45 | -3.66% | 6,480 |
| Apr 30, 2026 | 284.25 | 287.75 | 280.40 | 281.75 | 281.75 | -0.30% | 3,734 |
| Apr 29, 2026 | 272.50 | 298.40 | 272.50 | 282.60 | 282.60 | 3.86% | 63,781 |
| Apr 28, 2026 | 270.80 | 277.00 | 268.40 | 272.10 | 272.10 | 0.48% | 5,827 |
| Apr 27, 2026 | 270.45 | 274.00 | 268.25 | 270.80 | 270.80 | 0.88% | 4,875 |
| Apr 24, 2026 | 272.15 | 272.15 | 267.55 | 268.45 | 268.45 | -0.30% | 2,528 |
| Apr 23, 2026 | 272.90 | 272.90 | 268.40 | 269.25 | 269.25 | -0.50% | 6,972 |
| Apr 22, 2026 | 275.90 | 276.65 | 268.50 | 270.60 | 270.60 | -0.17% | 18,210 |
| Apr 21, 2026 | 268.65 | 273.95 | 267.90 | 271.05 | 271.05 | 0.26% | 7,957 |
| Apr 20, 2026 | 270.00 | 271.40 | 264.00 | 270.35 | 270.35 | 0.45% | 17,478 |
| Apr 17, 2026 | 270.65 | 272.00 | 268.00 | 269.15 | 269.15 | -0.26% | 9,123 |
| Apr 16, 2026 | 275.90 | 281.95 | 268.05 | 269.85 | 269.85 | -0.94% | 21,404 |
| Apr 15, 2026 | 273.55 | 275.20 | 270.35 | 272.40 | 272.40 | 1.23% | 4,272 |
| Apr 13, 2026 | 267.90 | 271.05 | 266.55 | 269.10 | 269.10 | -0.04% | 3,969 |
| Apr 10, 2026 | 272.55 | 274.50 | 268.00 | 269.20 | 269.20 | 0.04% | 7,760 |
| Apr 9, 2026 | 273.30 | 275.70 | 268.00 | 269.10 | 269.10 | 0.58% | 8,182 |
| Apr 8, 2026 | 276.65 | 279.25 | 266.15 | 267.55 | 267.55 | -0.07% | 14,915 |
| Apr 7, 2026 | 267.95 | 273.10 | 266.55 | 267.75 | 267.75 | -0.48% | 2,841 |