Influx Healthtech Limited (NSE:INFLUX)
India · Delayed Price · Currency is INR 292.00
+3.45 (1.20%)
At close: Aug 21, 2026
Influx Healthtech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 287.05 | 292.00 | 287.05 | 292.00 | 292.00 | 1.20% | 17,400 |
| Aug 20, 2026 | 291.00 | 291.20 | 288.00 | 288.55 | 288.55 | -1.43% | 6,000 |
| Aug 19, 2026 | 295.00 | 296.95 | 290.05 | 292.75 | 292.75 | -1.99% | 13,200 |
| Aug 18, 2026 | 295.00 | 301.00 | 295.00 | 298.70 | 298.70 | 0.27% | 44,400 |
| Aug 17, 2026 | 288.00 | 301.00 | 287.10 | 297.90 | 297.90 | 4.03% | 98,400 |
| Aug 14, 2026 | 304.00 | 304.00 | 286.30 | 286.35 | 286.35 | -3.13% | 15,600 |
| Aug 13, 2026 | 297.45 | 297.45 | 294.75 | 295.60 | 295.60 | -0.62% | 6,600 |
| Aug 12, 2026 | 290.05 | 299.80 | 290.00 | 297.45 | 297.45 | 2.55% | 21,000 |
| Aug 11, 2026 | 293.90 | 295.00 | 288.50 | 290.05 | 290.05 | 2.11% | 9,600 |
| Aug 10, 2026 | 291.00 | 291.00 | 284.05 | 284.05 | 284.05 | 0.16% | 6,600 |
| Aug 7, 2026 | 290.05 | 290.05 | 281.20 | 283.60 | 283.60 | -2.79% | 13,200 |
| Aug 6, 2026 | 296.95 | 298.00 | 287.50 | 291.75 | 291.75 | -1.98% | 18,000 |
| Aug 5, 2026 | 290.00 | 305.00 | 285.00 | 297.65 | 297.65 | 3.53% | 12,000 |
| Aug 4, 2026 | 285.75 | 294.90 | 283.00 | 287.50 | 287.50 | -0.40% | 6,000 |
| Aug 3, 2026 | 296.45 | 296.45 | 287.05 | 288.65 | 288.65 | -2.63% | 7,800 |
| 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 |