Influx Healthtech Limited (NSE:INFLUX)
India · Delayed Price · Currency is INR 278.10
-4.55 (-1.61%)
At close: May 8, 2026
Influx Healthtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 254.40 | 259.00 | 248.95 | 250.65 | 250.65 | -0.26% | 25,800 |
| Apr 27, 2026 | 259.95 | 264.60 | 250.00 | 251.30 | 251.30 | -1.30% | 46,200 |
| Apr 24, 2026 | 278.00 | 279.00 | 245.00 | 254.60 | 254.60 | -7.64% | 96,600 |
| Apr 23, 2026 | 264.80 | 278.00 | 263.50 | 275.65 | 275.65 | 3.36% | 28,800 |
| Apr 22, 2026 | 270.00 | 273.00 | 263.00 | 266.70 | 266.70 | 0.13% | 15,000 |
| Apr 21, 2026 | 265.50 | 290.00 | 263.00 | 266.35 | 266.35 | 3.70% | 93,000 |
| Apr 20, 2026 | 242.00 | 261.00 | 234.30 | 256.85 | 256.85 | 6.84% | 93,600 |
| Apr 17, 2026 | 235.95 | 244.00 | 228.60 | 240.40 | 240.40 | 2.74% | 62,400 |
| Apr 16, 2026 | 234.85 | 235.80 | 231.00 | 234.00 | 234.00 | -0.36% | 21,000 |
| Apr 15, 2026 | 229.00 | 235.95 | 228.60 | 234.85 | 234.85 | 3.66% | 34,200 |
| Apr 13, 2026 | 220.00 | 235.00 | 220.00 | 226.55 | 226.55 | -1.99% | 30,600 |
| Apr 10, 2026 | 235.25 | 236.60 | 215.00 | 231.15 | 231.15 | -0.26% | 66,600 |
| Apr 9, 2026 | 227.00 | 247.00 | 227.00 | 231.75 | 231.75 | 0.85% | 36,600 |
| Apr 8, 2026 | 231.00 | 235.00 | 221.50 | 229.80 | 229.80 | 4.98% | 79,200 |
| Apr 7, 2026 | 220.95 | 220.95 | 216.00 | 218.90 | 218.90 | -0.30% | 22,200 |
| Apr 6, 2026 | 218.00 | 224.00 | 214.00 | 219.55 | 219.55 | 1.97% | 42,600 |
| Apr 2, 2026 | 209.95 | 216.80 | 201.20 | 215.30 | 215.30 | 0.80% | 96,600 |
| Apr 1, 2026 | 216.00 | 230.95 | 213.20 | 213.60 | 213.60 | 5.74% | 100,800 |
| Mar 30, 2026 | 214.55 | 219.80 | 200.00 | 202.00 | 202.00 | -5.85% | 50,400 |
| 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 |