Health X Platform Limited (NSE:HEALTHX)
India · Delayed Price · Currency is INR 274.50
-0.60 (-0.22%)
Nov 11, 2026, 2:06 PM IST
Health X Platform Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 279.00 | 279.40 | 273.45 | 274.50 | 274.50 | -0.22% | 2,505 |
| Nov 9, 2026 | 287.80 | 290.70 | 272.35 | 275.10 | 275.10 | -1.33% | 42,710 |
| Nov 8, 2026 | 283.00 | 283.00 | 276.15 | 278.80 | 278.80 | 2.29% | 897 |
| Nov 6, 2026 | 277.90 | 277.90 | 271.50 | 272.55 | 272.55 | -0.42% | 1,791 |
| Nov 5, 2026 | 271.00 | 291.95 | 270.90 | 273.70 | 273.70 | 1.07% | 20,588 |
| Nov 4, 2026 | 289.95 | 289.95 | 270.00 | 270.80 | 270.80 | -3.73% | 12,921 |
| Nov 3, 2026 | 287.05 | 292.65 | 280.20 | 281.30 | 281.30 | -1.99% | 1,835 |
| Nov 2, 2026 | 285.00 | 289.90 | 281.55 | 287.00 | 287.00 | -0.86% | 1,911 |
| Oct 30, 2026 | 282.00 | 292.75 | 274.95 | 289.50 | 289.50 | 3.69% | 4,526 |
| Oct 29, 2026 | 284.35 | 297.90 | 271.10 | 279.20 | 279.20 | 0.14% | 8,432 |
| Oct 28, 2026 | 276.40 | 280.00 | 270.20 | 278.80 | 278.80 | 1.23% | 2,578 |
| Oct 27, 2026 | 272.00 | 278.00 | 263.35 | 275.40 | 275.40 | 2.19% | 9,252 |
| Oct 26, 2026 | 266.90 | 286.00 | 261.45 | 269.50 | 269.50 | 1.01% | 2,390 |
| Oct 23, 2026 | 269.30 | 293.90 | 260.00 | 266.80 | 266.80 | -0.76% | 7,885 |
| Oct 22, 2026 | 272.55 | 274.90 | 267.10 | 268.85 | 268.85 | -0.83% | 1,014 |
| Oct 21, 2026 | 277.60 | 287.50 | 267.95 | 271.10 | 271.10 | -3.11% | 5,780 |
| Oct 19, 2026 | 283.00 | 290.90 | 278.75 | 279.80 | 279.80 | -1.39% | 2,512 |
| Oct 16, 2026 | 289.15 | 292.15 | 282.20 | 283.75 | 283.75 | 0.09% | 3,106 |
| Oct 15, 2026 | 289.90 | 299.40 | 282.05 | 283.50 | 283.50 | -0.91% | 5,592 |
| Oct 14, 2026 | 284.00 | 291.00 | 281.05 | 286.10 | 286.10 | 1.10% | 1,704 |
| Oct 13, 2026 | 281.35 | 292.90 | 280.00 | 283.00 | 283.00 | -0.35% | 6,550 |
| Oct 12, 2026 | 292.70 | 297.05 | 281.65 | 284.00 | 284.00 | -2.49% | 6,669 |
| Oct 9, 2026 | 303.00 | 303.00 | 286.00 | 291.25 | 291.25 | -0.56% | 2,562 |
| Oct 8, 2026 | 288.95 | 317.00 | 288.95 | 292.90 | 292.90 | 3.08% | 60,830 |
| Oct 7, 2026 | 284.95 | 289.00 | 280.15 | 284.15 | 284.15 | -0.28% | 1,584 |
| Oct 6, 2026 | 277.00 | 285.85 | 276.00 | 284.95 | 284.95 | 2.87% | 7,721 |
| Oct 5, 2026 | 279.80 | 293.40 | 268.00 | 277.00 | 277.00 | 1.47% | 7,384 |
| Oct 1, 2026 | 290.00 | 290.00 | 270.20 | 273.00 | 273.00 | -4.23% | 5,260 |
| Sep 30, 2026 | 290.90 | 290.90 | 283.60 | 285.05 | 285.05 | - | 741 |
| Sep 29, 2026 | 287.00 | 291.00 | 275.00 | 285.05 | 285.05 | -0.04% | 19,728 |
| Sep 28, 2026 | 286.00 | 289.90 | 280.20 | 285.15 | 285.15 | -1.21% | 7,226 |
| Sep 25, 2026 | 287.75 | 296.40 | 285.20 | 288.65 | 288.65 | -0.69% | 9,343 |
| Sep 24, 2026 | 296.35 | 296.35 | 287.90 | 290.65 | 290.65 | -0.90% | 1,859 |
| Sep 23, 2026 | 290.00 | 299.80 | 290.00 | 293.30 | 293.30 | 1.35% | 3,099 |
| Sep 22, 2026 | 297.00 | 303.00 | 287.00 | 289.40 | 289.40 | -2.56% | 8,261 |
| Sep 21, 2026 | 293.75 | 303.70 | 293.65 | 297.00 | 297.00 | -1.00% | 1,668 |
| Sep 18, 2026 | 319.00 | 319.00 | 294.00 | 300.00 | 300.00 | - | 1,400 |
| Sep 17, 2026 | 298.10 | 303.65 | 295.00 | 300.00 | 300.00 | 0.64% | 1,388 |
| Sep 16, 2026 | 306.00 | 306.90 | 293.95 | 298.10 | 298.10 | -2.44% | 3,534 |
| Sep 15, 2026 | 309.00 | 309.00 | 301.00 | 305.55 | 305.55 | -0.84% | 1,370 |
| Sep 11, 2026 | 301.00 | 310.00 | 295.05 | 308.15 | 308.15 | 0.92% | 3,397 |
| Sep 10, 2026 | 299.75 | 306.40 | 285.00 | 305.35 | 305.35 | 1.95% | 19,198 |
| Sep 9, 2026 | 302.85 | 304.00 | 297.00 | 299.50 | 299.50 | -1.02% | 4,355 |
| Sep 8, 2026 | 301.35 | 312.40 | 300.00 | 302.60 | 302.60 | 1.92% | 3,540 |
| Sep 7, 2026 | 295.00 | 304.00 | 294.30 | 296.90 | 296.90 | -1.13% | 4,706 |
| Sep 4, 2026 | 295.00 | 303.70 | 289.00 | 300.30 | 300.30 | 2.82% | 17,264 |
| Sep 3, 2026 | 303.10 | 303.10 | 289.00 | 292.05 | 292.05 | -0.76% | 2,711 |
| Sep 2, 2026 | 309.95 | 309.95 | 293.00 | 294.30 | 294.30 | -1.21% | 1,875 |
| Sep 1, 2026 | 304.60 | 305.00 | 295.30 | 297.90 | 297.90 | -1.16% | 3,582 |
| Aug 31, 2026 | 300.00 | 305.00 | 293.05 | 301.40 | 301.40 | 0.45% | 2,173 |