Influx Healthtech Limited (NSE:INFLUX)
India · Delayed Price · Currency is INR 214.55
-11.10 (-4.92%)
At close: Mar 27, 2026
Influx Healthtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 222.00 | 227.95 | 214.00 | 214.55 | 214.55 | -4.92% | 45,600 |
| Mar 25, 2026 | 222.25 | 234.00 | 222.25 | 225.65 | 225.65 | 2.61% | 27,600 |
| Mar 24, 2026 | 218.00 | 226.00 | 216.00 | 219.90 | 219.90 | 3.82% | 63,600 |
| Mar 23, 2026 | 216.00 | 216.00 | 210.00 | 211.80 | 211.80 | -4.44% | 39,600 |
| Mar 20, 2026 | 219.00 | 223.00 | 216.50 | 221.65 | 221.65 | 2.85% | 20,400 |
| Mar 19, 2026 | 218.60 | 224.80 | 214.50 | 215.50 | 215.50 | -4.86% | 25,800 |
| Mar 18, 2026 | 215.00 | 228.90 | 212.00 | 226.50 | 226.50 | 5.35% | 37,200 |
| Mar 17, 2026 | 215.00 | 218.45 | 210.00 | 215.00 | 215.00 | 0.30% | 26,400 |
| Mar 16, 2026 | 216.00 | 225.05 | 212.30 | 214.35 | 214.35 | 2.02% | 39,000 |
| Mar 13, 2026 | 217.00 | 217.95 | 209.50 | 210.10 | 210.10 | -1.98% | 36,600 |
| Mar 12, 2026 | 210.00 | 217.50 | 210.00 | 214.35 | 214.35 | -1.22% | 15,600 |
| Mar 11, 2026 | 219.80 | 221.80 | 216.00 | 217.00 | 217.00 | -0.41% | 24,600 |
| Mar 10, 2026 | 220.50 | 223.90 | 203.00 | 217.90 | 217.90 | 0.46% | 109,800 |
| Mar 9, 2026 | 203.00 | 219.00 | 203.00 | 216.90 | 216.90 | -2.28% | 33,600 |
| Mar 6, 2026 | 209.50 | 224.00 | 209.50 | 221.95 | 221.95 | 6.17% | 30,600 |
| Mar 5, 2026 | 205.00 | 212.90 | 205.00 | 209.05 | 209.05 | 3.98% | 12,600 |
| Mar 4, 2026 | 200.00 | 203.00 | 196.80 | 201.05 | 201.05 | -1.47% | 30,000 |
| Mar 2, 2026 | 196.50 | 205.20 | 196.50 | 204.05 | 204.05 | -1.54% | 27,600 |
| Feb 27, 2026 | 210.25 | 210.25 | 207.05 | 207.25 | 207.25 | -0.36% | 6,000 |
| Feb 26, 2026 | 203.00 | 208.00 | 203.00 | 208.00 | 208.00 | 3.12% | 7,200 |
| Feb 25, 2026 | 197.20 | 204.75 | 192.10 | 201.70 | 201.70 | -0.42% | 103,800 |
| Feb 24, 2026 | 208.00 | 213.80 | 200.00 | 202.55 | 202.55 | -2.92% | 37,800 |
| Feb 23, 2026 | 215.00 | 215.00 | 208.00 | 208.65 | 208.65 | -2.95% | 11,400 |
| Feb 20, 2026 | 216.00 | 219.00 | 213.55 | 215.00 | 215.00 | 1.63% | 12,600 |
| Feb 19, 2026 | 213.50 | 219.00 | 210.00 | 211.55 | 211.55 | -0.66% | 14,400 |
| Feb 18, 2026 | 214.20 | 215.50 | 212.60 | 212.95 | 212.95 | 0.16% | 13,200 |
| Feb 17, 2026 | 221.00 | 221.00 | 210.00 | 212.60 | 212.60 | -4.06% | 15,600 |
| Feb 16, 2026 | 226.50 | 228.00 | 220.00 | 221.60 | 221.60 | -3.48% | 15,000 |
| Feb 13, 2026 | 222.00 | 231.20 | 220.00 | 229.60 | 229.60 | 0.77% | 20,400 |
| Feb 12, 2026 | 225.00 | 234.35 | 224.00 | 227.85 | 227.85 | 2.45% | 25,200 |
| Feb 11, 2026 | 229.00 | 235.35 | 221.00 | 222.40 | 222.40 | -3.35% | 18,000 |
| Feb 10, 2026 | 235.90 | 235.90 | 230.10 | 230.10 | 230.10 | -0.90% | 7,800 |
| Feb 9, 2026 | 226.00 | 234.20 | 226.00 | 232.20 | 232.20 | 3.13% | 26,400 |
| Feb 6, 2026 | 223.40 | 230.00 | 223.00 | 225.15 | 225.15 | 1.51% | 17,400 |
| Feb 5, 2026 | 221.90 | 221.90 | 218.80 | 221.80 | 221.80 | -0.05% | 10,200 |
| Feb 4, 2026 | 224.00 | 224.00 | 217.70 | 221.90 | 221.90 | -0.94% | 13,800 |
| Feb 3, 2026 | 225.00 | 232.00 | 220.25 | 224.00 | 224.00 | 4.89% | 52,200 |
| Feb 2, 2026 | 204.00 | 217.00 | 204.00 | 213.55 | 213.55 | 4.96% | 10,800 |
| Feb 1, 2026 | 223.00 | 223.00 | 200.00 | 203.45 | 203.45 | -5.02% | 21,000 |
| Jan 30, 2026 | 220.00 | 220.00 | 213.30 | 214.20 | 214.20 | -1.31% | 14,400 |
| Jan 29, 2026 | 210.00 | 225.00 | 207.50 | 217.05 | 217.05 | 4.75% | 25,200 |
| Jan 28, 2026 | 211.75 | 211.75 | 205.05 | 207.20 | 207.20 | 1.84% | 15,000 |
| Jan 27, 2026 | 210.00 | 211.00 | 202.10 | 203.45 | 203.45 | -2.84% | 13,800 |
| Jan 23, 2026 | 200.05 | 218.00 | 199.95 | 209.40 | 209.40 | 3.15% | 48,600 |
| Jan 22, 2026 | 201.00 | 212.85 | 197.05 | 203.00 | 203.00 | 4.24% | 20,400 |
| Jan 21, 2026 | 192.50 | 204.00 | 187.30 | 194.75 | 194.75 | 2.69% | 49,200 |
| Jan 20, 2026 | 197.15 | 201.20 | 189.00 | 189.65 | 189.65 | -6.14% | 58,800 |
| Jan 19, 2026 | 210.40 | 210.40 | 200.10 | 202.05 | 202.05 | -4.40% | 12,600 |
| Jan 16, 2026 | 191.65 | 218.00 | 191.65 | 211.35 | 211.35 | 7.67% | 76,200 |
| Jan 14, 2026 | 208.00 | 210.00 | 193.00 | 196.30 | 196.30 | -5.69% | 101,400 |