Influx Healthtech Limited (NSE:INFLUX)
India · Delayed Price · Currency is INR 289.00
-1.90 (-0.65%)
At close: Jul 10, 2026
Influx Healthtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 275.00 | 279.90 | 274.00 | 279.40 | 279.40 | 0.63% | 15,600 |
| May 19, 2026 | 285.00 | 285.00 | 275.00 | 277.65 | 277.65 | -1.02% | 11,400 |
| May 18, 2026 | 281.00 | 285.00 | 278.00 | 280.50 | 280.50 | -3.44% | 18,000 |
| May 15, 2026 | 264.00 | 298.75 | 264.00 | 290.50 | 290.50 | 9.77% | 40,200 |
| May 14, 2026 | 272.00 | 272.00 | 260.00 | 264.65 | 264.65 | -2.92% | 15,000 |
| May 13, 2026 | 280.00 | 282.80 | 270.15 | 272.60 | 272.60 | -2.64% | 25,200 |
| May 12, 2026 | 280.00 | 283.00 | 274.00 | 280.00 | 280.00 | -1.29% | 57,600 |
| May 11, 2026 | 280.00 | 283.95 | 280.00 | 283.65 | 283.65 | 2.00% | 21,600 |
| May 8, 2026 | 280.00 | 282.95 | 273.00 | 278.10 | 278.10 | -1.61% | 25,800 |
| May 7, 2026 | 287.00 | 288.00 | 265.05 | 282.65 | 282.65 | 0.82% | 93,000 |
| May 6, 2026 | 282.80 | 285.00 | 280.00 | 280.35 | 280.35 | 1.48% | 33,000 |
| May 5, 2026 | 281.05 | 288.00 | 275.00 | 276.25 | 276.25 | -1.48% | 42,600 |
| May 4, 2026 | 271.00 | 284.00 | 266.00 | 280.40 | 280.40 | 4.28% | 99,600 |
| Apr 30, 2026 | 264.00 | 270.00 | 253.20 | 268.90 | 268.90 | 3.15% | 18,000 |
| Apr 29, 2026 | 250.25 | 262.95 | 250.25 | 260.70 | 260.70 | 4.01% | 30,600 |