Influx Healthtech Limited (NSE:INFLUX)
India · Delayed Price · Currency is INR 246.20
-3.95 (-1.58%)
At close: Jun 1, 2026
Influx Healthtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |