Influx Healthtech Ltd

Influx Healthtech Ltd Historical Data

NSEBSE

₹206.65

(-3.12%)

Nov 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/10/2025

To Date

25/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Oct-2025	170.25	175	168.5	172.25	12	28,95,840	16,800
28-Oct-2025	172.25	175	172.25	174.6	5	10,42,680	6,000
29-Oct-2025	174	177.5	170.55	175	17	35,32,080	18,000
30-Oct-2025	178.25	183.75	169	181.3	31	70,37,760	34,800
31-Oct-2025	180	190.25	175.8	186.95	70	2,75,34,630	1,45,200
03-Nov-2025	183.2	193	181.5	192	45	75,25,680	38,400
04-Nov-2025	190	199	187.35	190.65	35	52,19,880	24,600
06-Nov-2025	196.5	199.6	188.1	198.05	84	1,32,13,470	58,800
07-Nov-2025	189.05	200	189.05	192.9	24	40,77,420	20,400
10-Nov-2025	194	195	185.05	189.15	37	48,68,970	25,200
11-Nov-2025	189.8	189.8	179.7	179.7	44	69,47,580	31,200
12-Nov-2025	170.75	188.65	170.75	188.65	145	2,94,88,770	1,54,800
13-Nov-2025	195.95	198.05	191.25	198.05	197	3,64,07,970	1,69,800
14-Nov-2025	202.8	203.9	198.05	198.05	52	74,95,440	37,200
17-Nov-2025	199.05	207.95	199	207.95	63	96,61,830	45,600
18-Nov-2025	218	218.3	202.1	218.3	124	1,92,03,630	81,000
19-Nov-2025	218.3	229.2	218.3	229.2	94	2,04,90,120	89,400
20-Nov-2025	240.65	240.65	230.45	236.3	157	3,39,16,980	1,33,200
21-Nov-2025	238	238	224.5	224.5	63	95,48,310	40,800
24-Nov-2025	215	218	213.3	213.3	66	95,07,660	41,400

Influx Healthtech Ltd: Related NEWS

No Record Found

Invest wise with Expert advice