Influx Healthtech Ltd

Influx Healthtech Ltd Historical Data

NSEBSE

₹228

(-1.30%)

Dec 16, 2025|01:36:21 PM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Nov-2025	202.75	211	202.65	206.65	59	1,08,23,550	50,400
26-Nov-2025	207	216.95	207	216.95	19	76,47,960	35,400
27-Nov-2025	221	227.75	221	227.75	78	1,35,05,700	57,600
28-Nov-2025	226	238.6	217	233.8	43	67,57,560	25,200
01-Dec-2025	235.9	235.9	222.15	227.55	62	1,02,68,490	39,600
02-Dec-2025	226.45	226.45	217.25	219.6	48	69,82,980	30,600
03-Dec-2025	219.5	230.55	210	230.55	34	60,95,580	23,400
04-Dec-2025	241.8	242.05	236.25	242.05	67	2,27,74,050	93,600
05-Dec-2025	247	249	231.45	236.9	78	1,50,03,060	57,000
08-Dec-2025	238.5	243.95	225.05	225.05	66	1,43,70,990	57,000
09-Dec-2025	213.9	229.4	213.8	228.2	61	98,40,000	39,600
10-Dec-2025	231.8	232	225.15	230.15	24	40,04,370	15,000
11-Dec-2025	225.15	230	222	222	30	44,94,930	19,800
12-Dec-2025	220.5	229.85	220.5	226.35	14	44,90,970	18,600
15-Dec-2025	239	239	231	231	36	1,59,05,940	62,400

Influx Healthtech Ltd: Related NEWS

No Record Found

Invest wise with Expert advice