Influx Healthtech Ltd

Influx Healthtech Ltd Historical Data

NSEBSE

₹190.65

(-0.70%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/10/2025

To Date

05/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	169.05	176	160.6	170.2	33	1,61,06,820	93,600
07-Oct-2025	169.95	177	169	176.9	18	37,21,680	19,200
08-Oct-2025	183	183	177.75	179	17	36,78,600	19,200
09-Oct-2025	171	182	170.05	171.25	51	1,33,52,340	74,400
10-Oct-2025	171.25	171.25	166.8	169	11	22,31,820	12,000
13-Oct-2025	167	177.45	167	176.65	49	1,16,62,200	62,400
14-Oct-2025	175	180	175	179.75	14	30,00,900	16,800
15-Oct-2025	181.75	181.75	174.5	176	5	10,64,700	6,000
16-Oct-2025	176.85	180	174	174.6	9	27,53,220	14,400
17-Oct-2025	174.6	182.5	171.9	171.9	41	1,00,75,440	54,000
20-Oct-2025	179.45	180	166	173.25	27	55,65,360	28,800
21-Oct-2025	173.7	175.5	172	174.35	12	31,27,020	18,000
23-Oct-2025	174.35	177	170	173.25	12	25,04,520	10,800
24-Oct-2025	173.25	175	170	170.25	22	51,42,720	30,000
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

Influx Healthtech Ltd: Related NEWS

No Record Found

Invest wise with Expert advice