Influx Healthtech Limited (NSE:INFLUX)
India · Delayed Price · Currency is INR 155.20
-2.85 (-1.80%)
At close: Aug 1, 2025
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 155.00 | 164.00 | 154.00 | 155.20 | 155.20 | -1.80% | 82,800 |
| Jul 31, 2025 | 155.25 | 159.00 | 152.50 | 158.05 | 158.05 | 0.38% | 96,000 |
| Jul 30, 2025 | 158.05 | 160.25 | 156.00 | 157.45 | 157.45 | -0.35% | 67,200 |
| Jul 29, 2025 | 160.00 | 162.00 | 155.25 | 158.00 | 158.00 | -1.50% | 121,200 |
| Jul 28, 2025 | 161.85 | 165.00 | 159.00 | 160.40 | 160.40 | 3.18% | 134,400 |
| Jul 25, 2025 | 151.00 | 157.00 | 150.00 | 155.45 | 155.45 | 2.81% | 114,000 |
| Jul 24, 2025 | 153.25 | 155.45 | 150.10 | 151.20 | 151.20 | -2.51% | 106,800 |
| Jul 23, 2025 | 153.95 | 157.40 | 153.00 | 155.10 | 155.10 | -1.37% | 78,000 |
| Jul 22, 2025 | 159.00 | 163.20 | 157.00 | 157.25 | 157.25 | -1.84% | 108,000 |
| Jul 21, 2025 | 157.75 | 164.00 | 157.75 | 160.20 | 160.20 | 1.10% | 69,600 |
| Jul 18, 2025 | 157.45 | 159.80 | 155.00 | 158.45 | 158.45 | 0.64% | 81,600 |
| Jul 17, 2025 | 162.25 | 168.00 | 155.55 | 157.45 | 157.45 | -2.45% | 181,200 |
| Jul 16, 2025 | 153.00 | 163.90 | 151.00 | 161.40 | 161.40 | 3.89% | 247,200 |
| Jul 15, 2025 | 170.00 | 170.45 | 152.60 | 155.35 | 155.35 | -7.31% | 375,600 |
| Jul 14, 2025 | 175.90 | 177.25 | 166.50 | 167.60 | 167.60 | -6.39% | 247,200 |
| Jul 11, 2025 | 169.60 | 184.00 | 166.30 | 179.05 | 179.05 | 7.67% | 794,400 |
| Jul 10, 2025 | 176.00 | 178.80 | 162.50 | 166.30 | 166.30 | -1.45% | 770,400 |
| Jul 9, 2025 | 152.00 | 173.70 | 150.00 | 168.75 | 168.75 | 16.58% | 1,968,000 |
| Jul 8, 2025 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | 4.97% | 105,600 |
| Jul 7, 2025 | 137.00 | 137.90 | 134.05 | 137.90 | 137.90 | 4.99% | 115,200 |
| Jul 4, 2025 | 124.00 | 131.35 | 124.00 | 131.35 | 131.35 | 5.00% | 176,400 |
| Jul 3, 2025 | 124.30 | 126.35 | 120.50 | 125.10 | 125.10 | 0.77% | 136,800 |
| Jul 2, 2025 | 124.90 | 128.00 | 121.95 | 124.15 | 124.15 | -3.27% | 309,600 |
| Jul 1, 2025 | 134.00 | 134.00 | 128.35 | 128.35 | 128.35 | -5.00% | 320,400 |
| Jun 30, 2025 | 139.00 | 140.40 | 132.00 | 135.10 | 135.10 | 0.48% | 328,800 |
| Jun 27, 2025 | 129.00 | 134.45 | 123.00 | 134.45 | 134.45 | 5.00% | 546,000 |
| Jun 26, 2025 | 124.00 | 129.40 | 120.00 | 128.05 | 128.05 | 1.47% | 739,200 |