Health X Platform Limited (NSE:HEALTHX)
India · Delayed Price · Currency is INR 311.60
-2.35 (-0.75%)
At close: May 27, 2026
Health X Platform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 268.00 | 271.95 | 266.85 | 269.05 | 269.05 | -0.96% | 5,810 |
| Apr 2, 2026 | 265.35 | 278.00 | 264.90 | 271.65 | 271.65 | 0.61% | 36,350 |
| Apr 1, 2026 | 265.05 | 276.95 | 265.05 | 270.00 | 270.00 | 5.08% | 13,393 |
| Mar 30, 2026 | 270.20 | 275.45 | 252.50 | 256.95 | 256.95 | -6.51% | 29,308 |
| Mar 27, 2026 | 277.55 | 280.15 | 273.50 | 274.85 | 274.85 | -0.97% | 15,608 |
| Mar 25, 2026 | 281.25 | 284.35 | 275.60 | 277.55 | 277.55 | -1.60% | 39,954 |
| Mar 24, 2026 | 280.70 | 286.55 | 275.05 | 282.05 | 282.05 | 1.79% | 24,531 |
| Mar 23, 2026 | 278.00 | 291.30 | 272.00 | 277.10 | 277.10 | -3.73% | 23,062 |
| Mar 20, 2026 | 283.75 | 292.00 | 280.25 | 287.85 | 287.85 | 2.42% | 17,992 |
| Mar 19, 2026 | 287.90 | 289.50 | 281.00 | 281.05 | 281.05 | -1.59% | 12,226 |
| Mar 18, 2026 | 290.00 | 296.80 | 282.35 | 285.60 | 285.60 | -0.75% | 15,175 |
| Mar 17, 2026 | 274.80 | 295.00 | 274.80 | 287.75 | 287.75 | 4.16% | 6,912 |
| Mar 16, 2026 | 283.30 | 283.30 | 271.90 | 276.25 | 276.25 | -1.69% | 10,776 |
| Mar 13, 2026 | 283.00 | 283.70 | 278.90 | 281.00 | 281.00 | -0.35% | 8,971 |
| Mar 12, 2026 | 281.10 | 284.20 | 276.90 | 282.00 | 282.00 | -0.18% | 9,612 |