Health X Platform Limited (NSE:HEALTHX)
India · Delayed Price · Currency is INR 300.85
-1.55 (-0.51%)
Aug 21, 2026, 3:29 PM IST
Health X Platform Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 308.55 | 308.55 | 297.05 | 300.85 | 300.85 | -0.51% | 1,861 |
| Aug 20, 2026 | 319.70 | 319.70 | 298.25 | 302.40 | 302.40 | -3.60% | 5,144 |
| Aug 19, 2026 | 288.00 | 327.90 | 286.50 | 313.70 | 313.70 | 8.73% | 8,983 |
| Aug 18, 2026 | 287.55 | 295.90 | 287.50 | 288.50 | 288.50 | -1.03% | 3,922 |
| Aug 17, 2026 | 290.25 | 295.45 | 287.15 | 291.50 | 291.50 | 0.47% | 4,035 |
| Aug 14, 2026 | 295.00 | 295.15 | 288.05 | 290.15 | 290.15 | -1.54% | 2,796 |
| Aug 13, 2026 | 293.90 | 303.60 | 293.00 | 294.70 | 294.70 | 0.27% | 3,403 |
| Aug 12, 2026 | 307.75 | 307.75 | 292.50 | 293.90 | 293.90 | -2.38% | 5,504 |
| Aug 11, 2026 | 303.25 | 308.90 | 300.30 | 301.05 | 301.05 | -0.71% | 4,291 |
| Aug 10, 2026 | 304.10 | 315.60 | 301.65 | 303.20 | 303.20 | -1.13% | 18,274 |
| Aug 7, 2026 | 317.90 | 318.00 | 303.90 | 306.65 | 306.65 | -0.73% | 4,046 |
| Aug 6, 2026 | 306.10 | 318.50 | 306.00 | 308.90 | 308.90 | 0.88% | 12,752 |
| Aug 5, 2026 | 321.15 | 321.15 | 305.00 | 306.20 | 306.20 | -3.32% | 2,763 |
| Aug 4, 2026 | 316.00 | 324.50 | 315.00 | 316.70 | 316.70 | 0.54% | 8,727 |
| Aug 3, 2026 | 307.95 | 319.45 | 307.95 | 315.00 | 315.00 | 2.29% | 21,093 |
| Jul 31, 2026 | 308.95 | 313.55 | 301.60 | 307.95 | 307.95 | -0.73% | 5,824 |
| Jul 30, 2026 | 315.55 | 315.55 | 304.55 | 310.20 | 310.20 | 1.56% | 16,479 |
| Jul 29, 2026 | 307.20 | 310.35 | 304.00 | 305.45 | 305.45 | -0.07% | 715 |
| Jul 28, 2026 | 308.05 | 314.60 | 303.75 | 305.65 | 305.65 | -2.52% | 3,171 |
| Jul 27, 2026 | 333.70 | 333.70 | 304.50 | 313.55 | 313.55 | 0.22% | 27,401 |
| Jul 24, 2026 | 317.10 | 317.10 | 302.00 | 312.85 | 312.85 | -1.01% | 7,889 |
| Jul 23, 2026 | 322.35 | 325.50 | 315.10 | 316.05 | 316.05 | -1.20% | 4,723 |
| Jul 22, 2026 | 321.00 | 327.65 | 315.10 | 319.90 | 319.90 | 0.57% | 4,141 |
| Jul 21, 2026 | 320.10 | 321.85 | 313.10 | 318.10 | 318.10 | -0.02% | 3,997 |
| Jul 20, 2026 | 316.05 | 320.85 | 312.00 | 318.15 | 318.15 | 0.17% | 2,918 |
| Jul 17, 2026 | 328.00 | 332.00 | 313.95 | 317.60 | 317.60 | -2.01% | 3,829 |
| Jul 16, 2026 | 339.35 | 339.35 | 320.00 | 324.10 | 324.10 | -1.94% | 13,543 |
| Jul 15, 2026 | 341.80 | 346.05 | 325.00 | 330.50 | 330.50 | -1.15% | 11,275 |
| Jul 14, 2026 | 339.35 | 347.85 | 332.25 | 334.35 | 334.35 | -0.96% | 8,476 |
| Jul 13, 2026 | 322.10 | 342.00 | 318.10 | 337.60 | 337.60 | 4.42% | 15,389 |
| Jul 10, 2026 | 329.65 | 339.90 | 321.00 | 323.30 | 323.30 | -1.93% | 11,322 |
| Jul 9, 2026 | 312.10 | 338.50 | 311.80 | 329.65 | 329.65 | 4.77% | 39,421 |
| Jul 8, 2026 | 318.75 | 325.00 | 311.00 | 314.65 | 314.65 | -0.30% | 7,660 |
| Jul 7, 2026 | 321.00 | 329.00 | 312.00 | 315.60 | 315.60 | -1.67% | 9,013 |
| Jul 6, 2026 | 311.00 | 328.00 | 311.00 | 320.95 | 320.95 | 2.79% | 9,668 |
| Jul 3, 2026 | 314.85 | 315.95 | 312.00 | 312.25 | 312.25 | -0.83% | 2,382 |
| Jul 2, 2026 | 314.95 | 315.20 | 311.10 | 314.85 | 314.85 | -0.03% | 6,214 |
| Jul 1, 2026 | 307.45 | 315.50 | 304.05 | 314.95 | 314.95 | 2.44% | 3,680 |
| Jun 30, 2026 | 319.75 | 319.75 | 303.60 | 307.45 | 307.45 | -3.39% | 12,595 |
| Jun 29, 2026 | 328.30 | 331.00 | 315.05 | 318.25 | 318.25 | -3.05% | 3,636 |
| Jun 25, 2026 | 320.65 | 341.00 | 320.00 | 328.25 | 328.25 | 1.61% | 41,902 |
| Jun 24, 2026 | 316.95 | 326.00 | 316.95 | 323.05 | 323.05 | 1.62% | 10,657 |
| Jun 23, 2026 | 316.00 | 320.15 | 315.00 | 317.90 | 317.90 | 0.76% | 28,608 |
| Jun 22, 2026 | 320.85 | 321.95 | 315.00 | 315.50 | 315.50 | -0.22% | 4,050 |
| Jun 19, 2026 | 318.00 | 318.90 | 315.00 | 316.20 | 316.20 | -0.46% | 2,653 |
| 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 |