Influx Healthtech Ltd

Influx Healthtech Ltd Historical Data

NSEBSE

₹188.95

(-2.20%)

Sep 5, 2025|02:28:56 PM

Invest wise with Expert advice

From Date

05/08/2025

To Date

05/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Aug-2025	153.95	154	143.2	146.95	104	2,04,17,940	94,800
07-Aug-2025	145	147.95	141	144.05	54	95,60,100	44,400
08-Aug-2025	144.05	148.5	141.25	144.5	23	66,73,500	34,800
11-Aug-2025	145.6	148.95	145	147.45	14	36,88,020	18,000
12-Aug-2025	148.45	150.8	143	144.4	68	1,31,01,120	62,400
13-Aug-2025	141	146.75	141	145.5	14	24,35,580	16,800
14-Aug-2025	143.55	148.9	143.55	146	28	52,40,760	21,600
18-Aug-2025	147	160.85	147	159.1	69	1,32,37,500	62,400
19-Aug-2025	159.1	160	156	158.8	29	57,08,700	24,000
20-Aug-2025	159	166.85	157	161.55	99	2,08,02,720	75,600
21-Aug-2025	158.3	162.95	156.05	157.95	21	40,18,860	18,000
22-Aug-2025	161.4	171.65	157.25	165.2	115	2,72,64,360	88,800
25-Aug-2025	168	173.45	166	169.55	127	2,87,14,620	1,24,800
26-Aug-2025	169.5	186.5	169.5	180.35	268	6,72,04,920	2,56,800
28-Aug-2025	181.5	184.5	179.95	180.85	64	1,43,88,840	54,000
29-Aug-2025	183.5	183.9	167	170.55	62	1,45,67,940	60,000
01-Sep-2025	173	174.6	164.4	165.45	53	1,07,67,840	43,200
02-Sep-2025	166	188	166	182.6	200	4,74,93,480	1,27,200
03-Sep-2025	185.4	194.5	178	192.1	156	3,60,76,320	98,400
04-Sep-2025	192.8	202.65	190	193.2	133	3,31,54,500	85,200

Influx Healthtech Ltd: Related NEWS

No Record Found

Invest wise with Expert advice