Influx Healthtech Limited (NSE:INFLUX)
India
· Delayed Price · Currency is INR 221.95
+12.90 (6.17%)
At close: Mar 6, 2026
Influx Healthtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 213.50 | 219.00 | 210.00 | 211.55 | 211.55 | -0.66% | 14,400 |
| Feb 18, 2026 | 214.20 | 215.50 | 212.60 | 212.95 | 212.95 | 0.16% | 13,200 |
| Feb 17, 2026 | 221.00 | 221.00 | 210.00 | 212.60 | 212.60 | -4.06% | 15,600 |
| Feb 16, 2026 | 226.50 | 228.00 | 220.00 | 221.60 | 221.60 | -3.48% | 15,000 |
| Feb 13, 2026 | 222.00 | 231.20 | 220.00 | 229.60 | 229.60 | 0.77% | 20,400 |
| Feb 12, 2026 | 225.00 | 234.35 | 224.00 | 227.85 | 227.85 | 2.45% | 25,200 |
| Feb 11, 2026 | 229.00 | 235.35 | 221.00 | 222.40 | 222.40 | -3.35% | 18,000 |
| Feb 10, 2026 | 235.90 | 235.90 | 230.10 | 230.10 | 230.10 | -0.90% | 7,800 |
| Feb 9, 2026 | 226.00 | 234.20 | 226.00 | 232.20 | 232.20 | 3.13% | 26,400 |
| Feb 6, 2026 | 223.40 | 230.00 | 223.00 | 225.15 | 225.15 | 1.51% | 17,400 |
| Feb 5, 2026 | 221.90 | 221.90 | 218.80 | 221.80 | 221.80 | -0.05% | 10,200 |
| Feb 4, 2026 | 224.00 | 224.00 | 217.70 | 221.90 | 221.90 | -0.94% | 13,800 |
| Feb 3, 2026 | 225.00 | 232.00 | 220.25 | 224.00 | 224.00 | 4.89% | 52,200 |
| Feb 2, 2026 | 204.00 | 217.00 | 204.00 | 213.55 | 213.55 | 4.96% | 10,800 |
| Feb 1, 2026 | 223.00 | 223.00 | 200.00 | 203.45 | 203.45 | -5.02% | 21,000 |
| Jan 30, 2026 | 220.00 | 220.00 | 213.30 | 214.20 | 214.20 | -1.31% | 14,400 |
| Jan 29, 2026 | 210.00 | 225.00 | 207.50 | 217.05 | 217.05 | 4.75% | 25,200 |
| Jan 28, 2026 | 211.75 | 211.75 | 205.05 | 207.20 | 207.20 | 1.84% | 15,000 |
| Jan 27, 2026 | 210.00 | 211.00 | 202.10 | 203.45 | 203.45 | -2.84% | 13,800 |
| Jan 23, 2026 | 200.05 | 218.00 | 199.95 | 209.40 | 209.40 | 3.15% | 48,600 |
| Jan 22, 2026 | 201.00 | 212.85 | 197.05 | 203.00 | 203.00 | 4.24% | 20,400 |
| Jan 21, 2026 | 192.50 | 204.00 | 187.30 | 194.75 | 194.75 | 2.69% | 49,200 |
| Jan 20, 2026 | 197.15 | 201.20 | 189.00 | 189.65 | 189.65 | -6.14% | 58,800 |
| Jan 19, 2026 | 210.40 | 210.40 | 200.10 | 202.05 | 202.05 | -4.40% | 12,600 |
| Jan 16, 2026 | 191.65 | 218.00 | 191.65 | 211.35 | 211.35 | 7.67% | 76,200 |
| Jan 14, 2026 | 208.00 | 210.00 | 193.00 | 196.30 | 196.30 | -5.69% | 101,400 |
| Jan 13, 2026 | 211.25 | 214.05 | 183.05 | 208.15 | 208.15 | -3.48% | 88,200 |
| Jan 12, 2026 | 219.00 | 220.00 | 213.00 | 215.65 | 215.65 | -4.01% | 40,800 |
| Jan 9, 2026 | 228.00 | 232.00 | 220.10 | 224.65 | 224.65 | -2.20% | 26,400 |
| Jan 8, 2026 | 236.00 | 236.00 | 225.00 | 229.70 | 229.70 | -1.33% | 34,200 |
| Jan 7, 2026 | 226.00 | 234.00 | 226.00 | 232.80 | 232.80 | 2.56% | 27,000 |
| Jan 6, 2026 | 229.50 | 234.80 | 225.00 | 227.00 | 227.00 | -0.70% | 31,800 |
| Jan 5, 2026 | 233.00 | 233.00 | 225.00 | 228.60 | 228.60 | -0.76% | 19,800 |
| Jan 2, 2026 | 232.00 | 234.70 | 227.60 | 230.35 | 230.35 | 0.63% | 27,600 |
| Jan 1, 2026 | 228.00 | 231.90 | 226.50 | 228.90 | 228.90 | 1.24% | 10,800 |
| Dec 31, 2025 | 229.10 | 234.80 | 226.00 | 226.10 | 226.10 | 0.18% | 31,800 |
| Dec 30, 2025 | 232.00 | 237.95 | 220.10 | 225.70 | 225.70 | -4.06% | 41,400 |
| Dec 29, 2025 | 229.70 | 261.95 | 229.70 | 235.25 | 235.25 | 2.91% | 103,200 |
| Dec 26, 2025 | 228.95 | 230.00 | 223.20 | 228.60 | 228.60 | -0.15% | 17,400 |
| Dec 24, 2025 | 230.00 | 230.50 | 224.00 | 228.95 | 228.95 | 4.04% | 30,600 |
| Dec 23, 2025 | 232.25 | 232.60 | 218.05 | 220.05 | 220.05 | -2.63% | 31,800 |
| Dec 22, 2025 | 226.40 | 226.40 | 223.25 | 226.00 | 226.00 | 2.15% | 9,600 |
| Dec 19, 2025 | 222.00 | 224.90 | 218.55 | 221.25 | 221.25 | -0.23% | 16,800 |
| Dec 18, 2025 | 218.05 | 226.30 | 218.00 | 221.75 | 221.75 | 0.05% | 22,200 |
| Dec 17, 2025 | 218.00 | 225.95 | 215.50 | 221.65 | 221.65 | 0.73% | 90,000 |
| Dec 16, 2025 | 231.00 | 231.00 | 215.00 | 220.05 | 220.05 | -4.74% | 76,200 |
| Dec 15, 2025 | 239.00 | 239.00 | 231.00 | 231.00 | 231.00 | 2.05% | 68,400 |
| Dec 12, 2025 | 220.50 | 229.85 | 220.50 | 226.35 | 226.35 | 1.96% | 19,800 |
| Dec 11, 2025 | 225.15 | 230.00 | 222.00 | 222.00 | 222.00 | -3.54% | 19,800 |
| Dec 10, 2025 | 231.80 | 232.00 | 225.15 | 230.15 | 230.15 | 0.85% | 17,400 |
| Dec 9, 2025 | 213.90 | 229.40 | 213.80 | 228.20 | 228.20 | 1.40% | 45,000 |
| Dec 8, 2025 | 238.50 | 243.95 | 225.05 | 225.05 | 225.05 | -5.00% | 63,000 |
| Dec 5, 2025 | 247.00 | 249.00 | 231.45 | 236.90 | 236.90 | -2.13% | 62,400 |
| Dec 4, 2025 | 241.80 | 242.05 | 236.25 | 242.05 | 242.05 | 4.99% | 94,200 |
| Dec 3, 2025 | 219.50 | 230.55 | 210.00 | 230.55 | 230.55 | 4.99% | 27,600 |
| Dec 2, 2025 | 226.45 | 226.45 | 217.25 | 219.60 | 219.60 | -3.49% | 31,800 |
| Dec 1, 2025 | 235.90 | 235.90 | 222.15 | 227.55 | 227.55 | -2.67% | 45,000 |
| Nov 28, 2025 | 226.00 | 238.60 | 217.00 | 233.80 | 233.80 | 2.66% | 29,400 |
| Nov 27, 2025 | 221.00 | 227.75 | 221.00 | 227.75 | 227.75 | 4.98% | 59,400 |
| Nov 26, 2025 | 207.00 | 216.95 | 207.00 | 216.95 | 216.95 | 4.98% | 35,400 |
| Nov 25, 2025 | 202.75 | 211.00 | 202.65 | 206.65 | 206.65 | -3.12% | 52,800 |
| Nov 24, 2025 | 215.00 | 218.00 | 213.30 | 213.30 | 213.30 | -4.99% | 44,400 |
| Nov 21, 2025 | 238.00 | 238.00 | 224.50 | 224.50 | 224.50 | -4.99% | 42,000 |
| Nov 20, 2025 | 240.65 | 240.65 | 230.45 | 236.30 | 236.30 | 3.10% | 141,600 |
| Nov 19, 2025 | 218.30 | 229.20 | 218.30 | 229.20 | 229.20 | 4.99% | 90,000 |
| Nov 18, 2025 | 218.00 | 218.30 | 202.10 | 218.30 | 218.30 | 4.98% | 89,400 |
| Nov 17, 2025 | 199.05 | 207.95 | 199.00 | 207.95 | 207.95 | 5.00% | 46,800 |
| Nov 14, 2025 | 202.80 | 203.90 | 198.05 | 198.05 | 198.05 | - | 37,200 |
| Nov 13, 2025 | 195.95 | 198.05 | 191.25 | 198.05 | 198.05 | 4.98% | 184,800 |
| Nov 12, 2025 | 170.75 | 188.65 | 170.75 | 188.65 | 188.65 | 4.98% | 163,200 |
| Nov 11, 2025 | 189.80 | 189.80 | 179.70 | 179.70 | 179.70 | -5.00% | 38,400 |
| Nov 10, 2025 | 194.00 | 195.00 | 185.05 | 189.15 | 189.15 | -1.94% | 25,800 |
| Nov 7, 2025 | 189.05 | 200.00 | 189.05 | 192.90 | 192.90 | -2.60% | 21,000 |
| Nov 6, 2025 | 196.50 | 199.60 | 188.10 | 198.05 | 198.05 | 3.88% | 67,800 |
| Nov 4, 2025 | 190.00 | 199.00 | 187.35 | 190.65 | 190.65 | -0.70% | 27,000 |
| Nov 3, 2025 | 183.20 | 193.00 | 181.50 | 192.00 | 192.00 | 2.70% | 39,600 |
| Oct 31, 2025 | 180.00 | 190.25 | 175.80 | 186.95 | 186.95 | 3.12% | 150,600 |
| Oct 30, 2025 | 178.25 | 183.75 | 169.00 | 181.30 | 181.30 | 3.60% | 39,600 |
| Oct 29, 2025 | 174.00 | 177.50 | 170.55 | 175.00 | 175.00 | 0.23% | 20,400 |
| Oct 28, 2025 | 172.25 | 175.00 | 172.25 | 174.60 | 174.60 | 1.36% | 6,000 |
| Oct 27, 2025 | 170.25 | 175.00 | 168.50 | 172.25 | 172.25 | 1.17% | 16,800 |
| Oct 24, 2025 | 173.25 | 175.00 | 170.00 | 170.25 | 170.25 | -1.73% | 30,000 |
| Oct 23, 2025 | 174.35 | 177.00 | 170.00 | 173.25 | 173.25 | -0.63% | 14,400 |
| Oct 21, 2025 | 173.70 | 175.50 | 172.00 | 174.35 | 174.35 | 0.63% | 18,000 |
| Oct 20, 2025 | 179.45 | 180.00 | 166.00 | 173.25 | 173.25 | 0.79% | 32,400 |
| Oct 17, 2025 | 174.60 | 182.50 | 171.90 | 171.90 | 171.90 | -1.55% | 56,400 |
| Oct 16, 2025 | 176.85 | 180.00 | 174.00 | 174.60 | 174.60 | -0.80% | 15,600 |
| Oct 15, 2025 | 181.75 | 181.75 | 174.50 | 176.00 | 176.00 | -2.09% | 6,000 |
| Oct 14, 2025 | 175.00 | 180.00 | 175.00 | 179.75 | 179.75 | 1.75% | 16,800 |