Skip to main content
Influx Healthtech Limited (NSE:INFLUX)
India flag India · Delayed Price · Currency is INR
250.65
-0.65 (-0.26%)
At close: Apr 28, 2026

Influx Healthtech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026250.25262.95250.25260.70260.704.01%30,600
Apr 28, 2026254.40259.00248.95250.65250.65-0.26%25,800
Apr 27, 2026259.95264.60250.00251.30251.30-1.30%46,200
Apr 24, 2026278.00279.00245.00254.60254.60-7.64%96,600
Apr 23, 2026264.80278.00263.50275.65275.653.36%28,800
Apr 22, 2026270.00273.00263.00266.70266.700.13%15,000
Apr 21, 2026265.50290.00263.00266.35266.353.70%93,000
Apr 20, 2026242.00261.00234.30256.85256.856.84%93,600
Apr 17, 2026235.95244.00228.60240.40240.402.74%62,400
Apr 16, 2026234.85235.80231.00234.00234.00-0.36%21,000
Apr 15, 2026229.00235.95228.60234.85234.853.66%34,200
Apr 13, 2026220.00235.00220.00226.55226.55-1.99%30,600
Apr 10, 2026235.25236.60215.00231.15231.15-0.26%66,600
Apr 9, 2026227.00247.00227.00231.75231.750.85%36,600
Apr 8, 2026231.00235.00221.50229.80229.804.98%79,200
Apr 7, 2026220.95220.95216.00218.90218.90-0.30%22,200
Apr 6, 2026218.00224.00214.00219.55219.551.97%42,600
Apr 2, 2026209.95216.80201.20215.30215.300.80%96,600
Apr 1, 2026216.00230.95213.20213.60213.605.74%100,800
Mar 30, 2026214.55219.80200.00202.00202.00-5.85%50,400
Mar 27, 2026222.00227.95214.00214.55214.55-4.92%45,600
Mar 25, 2026222.25234.00222.25225.65225.652.61%27,600
Mar 24, 2026218.00226.00216.00219.90219.903.82%63,600
Mar 23, 2026216.00216.00210.00211.80211.80-4.44%39,600
Mar 20, 2026219.00223.00216.50221.65221.652.85%20,400
Mar 19, 2026218.60224.80214.50215.50215.50-4.86%25,800
Mar 18, 2026215.00228.90212.00226.50226.505.35%37,200
Mar 17, 2026215.00218.45210.00215.00215.000.30%26,400
Mar 16, 2026216.00225.05212.30214.35214.352.02%39,000
Mar 13, 2026217.00217.95209.50210.10210.10-1.98%36,600
Mar 12, 2026210.00217.50210.00214.35214.35-1.22%15,600
Mar 11, 2026219.80221.80216.00217.00217.00-0.41%24,600
Mar 10, 2026220.50223.90203.00217.90217.900.46%109,800
Mar 9, 2026203.00219.00203.00216.90216.90-2.28%33,600
Mar 6, 2026209.50224.00209.50221.95221.956.17%30,600
Mar 5, 2026205.00212.90205.00209.05209.053.98%12,600
Mar 4, 2026200.00203.00196.80201.05201.05-1.47%30,000
Mar 2, 2026196.50205.20196.50204.05204.05-1.54%27,600
Feb 27, 2026210.25210.25207.05207.25207.25-0.36%6,000
Feb 26, 2026203.00208.00203.00208.00208.003.12%7,200
Feb 25, 2026197.20204.75192.10201.70201.70-0.42%103,800
Feb 24, 2026208.00213.80200.00202.55202.55-2.92%37,800
Feb 23, 2026215.00215.00208.00208.65208.65-2.95%11,400
Feb 20, 2026216.00219.00213.55215.00215.001.63%12,600
Feb 19, 2026213.50219.00210.00211.55211.55-0.66%14,400
Feb 18, 2026214.20215.50212.60212.95212.950.16%13,200
Feb 17, 2026221.00221.00210.00212.60212.60-4.06%15,600
Feb 16, 2026226.50228.00220.00221.60221.60-3.48%15,000
Feb 13, 2026222.00231.20220.00229.60229.600.77%20,400
Feb 12, 2026225.00234.35224.00227.85227.852.45%25,200
Feb 11, 2026229.00235.35221.00222.40222.40-3.35%18,000
Feb 10, 2026235.90235.90230.10230.10230.10-0.90%7,800
Feb 9, 2026226.00234.20226.00232.20232.203.13%26,400
Feb 6, 2026223.40230.00223.00225.15225.151.51%17,400
Feb 5, 2026221.90221.90218.80221.80221.80-0.05%10,200
Feb 4, 2026224.00224.00217.70221.90221.90-0.94%13,800
Feb 3, 2026225.00232.00220.25224.00224.004.89%52,200
Feb 2, 2026204.00217.00204.00213.55213.554.96%10,800
Feb 1, 2026223.00223.00200.00203.45203.45-5.02%21,000
Jan 30, 2026220.00220.00213.30214.20214.20-1.31%14,400
Jan 29, 2026210.00225.00207.50217.05217.054.75%25,200
Jan 28, 2026211.75211.75205.05207.20207.201.84%15,000
Jan 27, 2026210.00211.00202.10203.45203.45-2.84%13,800
Jan 23, 2026200.05218.00199.95209.40209.403.15%48,600
Jan 22, 2026201.00212.85197.05203.00203.004.24%20,400
Jan 21, 2026192.50204.00187.30194.75194.752.69%49,200
Jan 20, 2026197.15201.20189.00189.65189.65-6.14%58,800
Jan 19, 2026210.40210.40200.10202.05202.05-4.40%12,600
Jan 16, 2026191.65218.00191.65211.35211.357.67%76,200
Jan 14, 2026208.00210.00193.00196.30196.30-5.69%101,400
Jan 13, 2026211.25214.05183.05208.15208.15-3.48%88,200
Jan 12, 2026219.00220.00213.00215.65215.65-4.01%40,800
Jan 9, 2026228.00232.00220.10224.65224.65-2.20%26,400
Jan 8, 2026236.00236.00225.00229.70229.70-1.33%34,200
Jan 7, 2026226.00234.00226.00232.80232.802.56%27,000
Jan 6, 2026229.50234.80225.00227.00227.00-0.70%31,800
Jan 5, 2026233.00233.00225.00228.60228.60-0.76%19,800
Jan 2, 2026232.00234.70227.60230.35230.350.63%27,600
Jan 1, 2026228.00231.90226.50228.90228.901.24%10,800
Dec 31, 2025229.10234.80226.00226.10226.100.18%31,800
Dec 30, 2025232.00237.95220.10225.70225.70-4.06%41,400
Dec 29, 2025229.70261.95229.70235.25235.252.91%103,200
Dec 26, 2025228.95230.00223.20228.60228.60-0.15%17,400
Dec 24, 2025230.00230.50224.00228.95228.954.04%30,600
Dec 23, 2025232.25232.60218.05220.05220.05-2.63%31,800
Dec 22, 2025226.40226.40223.25226.00226.002.15%9,600
Dec 19, 2025222.00224.90218.55221.25221.25-0.23%16,800
Dec 18, 2025218.05226.30218.00221.75221.750.05%22,200
Dec 17, 2025218.00225.95215.50221.65221.650.73%90,000
Dec 16, 2025231.00231.00215.00220.05220.05-4.74%76,200
Dec 15, 2025239.00239.00231.00231.00231.002.05%68,400
Dec 12, 2025220.50229.85220.50226.35226.351.96%19,800
Dec 11, 2025225.15230.00222.00222.00222.00-3.54%19,800
Dec 10, 2025231.80232.00225.15230.15230.150.85%17,400
Dec 9, 2025213.90229.40213.80228.20228.201.40%45,000
Dec 8, 2025238.50243.95225.05225.05225.05-5.00%63,000
Dec 5, 2025247.00249.00231.45236.90236.90-2.13%62,400
Dec 4, 2025241.80242.05236.25242.05242.054.99%94,200
Dec 3, 2025219.50230.55210.00230.55230.554.99%27,600
Dec 2, 2025226.45226.45217.25219.60219.60-3.49%31,800