Influx Healthtech Limited (NSE:INFLUX)
India · Delayed Price · Currency is INR 296.45
+11.15 (3.91%)
At close: Jul 31, 2026
Influx Healthtech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 286.00 | 299.00 | 285.50 | 296.45 | 296.45 | 3.91% | 11,400 |
| Jul 30, 2026 | 290.10 | 292.00 | 285.00 | 285.30 | 285.30 | -3.94% | 19,200 |
| Jul 29, 2026 | 290.00 | 297.00 | 288.00 | 297.00 | 297.00 | 2.41% | 10,800 |
| Jul 28, 2026 | 285.00 | 290.00 | 285.00 | 290.00 | 290.00 | 1.75% | 8,400 |
| Jul 27, 2026 | 290.30 | 290.30 | 280.30 | 285.00 | 285.00 | -1.77% | 31,200 |
| Jul 24, 2026 | 290.00 | 290.80 | 290.00 | 290.15 | 290.15 | -0.29% | 31,800 |
| Jul 23, 2026 | 290.10 | 297.00 | 285.95 | 291.00 | 291.00 | 0.31% | 8,400 |
| Jul 22, 2026 | 300.00 | 300.00 | 290.10 | 290.10 | 290.10 | -3.30% | 4,200 |
| Jul 21, 2026 | 293.45 | 312.00 | 293.45 | 300.00 | 300.00 | 4.24% | 14,400 |
| Jul 20, 2026 | 271.05 | 290.00 | 269.00 | 287.80 | 287.80 | 2.00% | 33,000 |
| Jul 17, 2026 | 290.10 | 291.00 | 270.00 | 282.15 | 282.15 | -2.71% | 19,800 |
| Jul 16, 2026 | 290.00 | 293.00 | 289.55 | 290.00 | 290.00 | -0.60% | 36,000 |
| Jul 15, 2026 | 295.00 | 295.00 | 291.00 | 291.75 | 291.75 | -1.08% | 3,600 |
| Jul 14, 2026 | 305.00 | 305.00 | 293.00 | 294.95 | 294.95 | -3.30% | 9,600 |
| Jul 13, 2026 | 290.00 | 308.85 | 290.00 | 305.00 | 305.00 | 5.54% | 32,400 |
| Jul 10, 2026 | 299.00 | 299.00 | 289.00 | 289.00 | 289.00 | -0.65% | 21,600 |
| Jul 9, 2026 | 292.00 | 307.00 | 290.00 | 290.90 | 290.90 | -0.15% | 30,000 |
| Jul 8, 2026 | 308.00 | 309.90 | 290.00 | 291.35 | 291.35 | -5.30% | 45,000 |
| Jul 7, 2026 | 315.00 | 315.00 | 303.00 | 307.65 | 307.65 | -1.50% | 24,000 |
| Jul 6, 2026 | 309.00 | 315.00 | 305.00 | 312.35 | 312.35 | 3.74% | 27,000 |
| Jul 3, 2026 | 295.30 | 306.00 | 295.30 | 301.10 | 301.10 | 2.90% | 28,200 |
| Jul 2, 2026 | 285.00 | 296.50 | 285.00 | 292.60 | 292.60 | 2.49% | 25,800 |
| Jul 1, 2026 | 285.00 | 287.00 | 285.00 | 285.50 | 285.50 | 0.18% | 16,200 |
| Jun 30, 2026 | 282.00 | 286.00 | 282.00 | 285.00 | 285.00 | 1.06% | 24,000 |
| Jun 29, 2026 | 290.00 | 291.00 | 278.50 | 282.00 | 282.00 | -1.17% | 19,200 |
| Jun 25, 2026 | 262.05 | 291.00 | 262.05 | 285.35 | 285.35 | 9.62% | 80,400 |
| Jun 24, 2026 | 249.75 | 267.95 | 249.75 | 260.30 | 260.30 | 6.03% | 69,600 |
| Jun 23, 2026 | 240.00 | 247.00 | 238.15 | 245.50 | 245.50 | 2.40% | 33,000 |
| Jun 22, 2026 | 236.00 | 242.90 | 236.00 | 239.75 | 239.75 | - | 31,200 |
| Jun 19, 2026 | 240.00 | 244.80 | 239.00 | 239.75 | 239.75 | -0.10% | 13,200 |
| Jun 18, 2026 | 245.00 | 250.00 | 240.00 | 240.00 | 240.00 | -0.97% | 27,600 |
| Jun 17, 2026 | 245.00 | 250.00 | 240.05 | 242.35 | 242.35 | -0.27% | 22,800 |
| Jun 16, 2026 | 245.00 | 245.50 | 242.00 | 243.00 | 243.00 | 0.21% | 12,000 |
| Jun 15, 2026 | 243.80 | 244.90 | 237.05 | 242.50 | 242.50 | 1.83% | 27,000 |
| Jun 12, 2026 | 236.60 | 246.80 | 235.00 | 238.15 | 238.15 | -1.02% | 47,400 |
| Jun 11, 2026 | 229.00 | 245.00 | 227.00 | 240.60 | 240.60 | 5.32% | 67,800 |
| Jun 10, 2026 | 237.00 | 237.00 | 226.05 | 228.45 | 228.45 | -1.91% | 27,000 |
| Jun 9, 2026 | 236.90 | 237.40 | 231.05 | 232.90 | 232.90 | 0.11% | 31,200 |
| Jun 8, 2026 | 239.00 | 239.00 | 230.00 | 232.65 | 232.65 | -2.66% | 32,400 |
| Jun 5, 2026 | 242.00 | 243.05 | 237.00 | 239.00 | 239.00 | -2.73% | 36,600 |
| Jun 4, 2026 | 245.00 | 250.00 | 244.45 | 245.70 | 245.70 | -1.05% | 19,800 |
| Jun 3, 2026 | 236.00 | 250.00 | 236.00 | 248.30 | 248.30 | 4.37% | 23,400 |
| Jun 2, 2026 | 245.50 | 251.00 | 236.30 | 237.90 | 237.90 | -3.37% | 28,800 |
| Jun 1, 2026 | 250.00 | 255.00 | 245.95 | 246.20 | 246.20 | -1.58% | 24,600 |
| May 29, 2026 | 233.00 | 255.00 | 228.00 | 250.15 | 250.15 | 7.61% | 132,000 |
| May 27, 2026 | 235.00 | 236.15 | 231.40 | 232.45 | 232.45 | -0.47% | 28,200 |
| May 26, 2026 | 237.55 | 241.80 | 230.00 | 233.55 | 233.55 | -2.44% | 90,600 |
| May 25, 2026 | 250.00 | 256.00 | 230.00 | 239.40 | 239.40 | -4.16% | 147,000 |
| May 22, 2026 | 239.00 | 265.00 | 233.00 | 249.80 | 249.80 | 7.07% | 150,000 |
| May 21, 2026 | 255.00 | 256.00 | 228.00 | 233.30 | 233.30 | -16.50% | 399,600 |