Influx Healthtech Ltd

Influx Healthtech Ltd Historical Data

NSEBSE

₹175.85

(-5.00%)

Sep 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/08/2025

To Date

25/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
05-Sep-2025	187	194	184	188.95	37	88,31,280	26,400
08-Sep-2025	193	208	193	199.9	102	3,25,27,440	81,600
09-Sep-2025	198	204.5	194.2	195.75	26	73,80,420	25,200
10-Sep-2025	193.05	200.85	192.5	193.55	28	75,05,700	27,600
11-Sep-2025	200	200	183.9	189.55	44	1,11,89,760	56,400
12-Sep-2025	190	190	181.1	188.15	17	38,02,200	20,400
15-Sep-2025	188	188	179.1	182.35	14	30,71,640	15,600
16-Sep-2025	180	189.5	180	186.35	17	37,50,540	20,400
17-Sep-2025	193	195.65	189.4	195.05	40	93,16,140	45,600
18-Sep-2025	196.1	196.1	190	191.4	14	32,37,960	15,600
19-Sep-2025	192	193	192	192	7	18,49,200	9,600
22-Sep-2025	192	198.5	185	185	32	76,26,840	38,400
23-Sep-2025	190	190	182	183	15	33,49,500	16,800
24-Sep-2025	182.1	188.7	180	185.1	11	24,21,840	13,200
25-Sep-2025	178	180	175.85	175.85	33	76,35,420	40,800

Influx Healthtech Ltd: Related NEWS

No Record Found

Invest wise with Expert advice