Health X Platform Ltd HEALTHX
NSE · India · Retail Trade
INR 273.00-12.05 (-4.23%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 285.05 | 0.00% | INR 290.90 | INR 290.90 | INR 283.60 | 741 |
| 2026-09-29 | INR 285.05 | -0.04% | INR 287.00 | INR 291.00 | INR 275.00 | 19.73K |
| 2026-09-28 | INR 285.15 | -1.21% | INR 286.00 | INR 289.90 | INR 280.20 | 7.23K |
| 2026-09-25 | INR 288.65 | -0.69% | INR 287.75 | INR 296.40 | INR 285.20 |
| 9.34K |
| 2026-09-24 | INR 290.65 | -0.90% | INR 296.35 | INR 296.35 | INR 287.90 | 1.86K |
| 2026-09-23 | INR 293.30 | +1.35% | INR 290.00 | INR 299.80 | INR 290.00 | 3.10K |
| 2026-09-22 | INR 289.40 | -2.56% | INR 297.00 | INR 303.00 | INR 287.00 | 8.26K |
| 2026-09-21 | INR 297.00 | -1.00% | INR 293.75 | INR 303.70 | INR 293.65 | 1.67K |
| 2026-09-18 | INR 300.00 | 0.00% | INR 319.00 | INR 319.00 | INR 294.00 | 1.40K |
| 2026-09-17 | INR 300.00 | +0.64% | INR 298.10 | INR 303.65 | INR 295.00 | 1.39K |
| 2026-09-16 | INR 298.10 | -2.44% | INR 306.00 | INR 306.90 | INR 293.95 | 3.53K |
| 2026-09-15 | INR 305.55 | -0.84% | INR 309.00 | INR 309.00 | INR 301.00 | 1.37K |
| 2026-09-11 | INR 308.15 | +0.92% | INR 301.00 | INR 310.00 | INR 295.05 | 3.40K |
| 2026-09-10 | INR 305.35 | +1.95% | INR 299.75 | INR 306.40 | INR 285.00 | 19.20K |
| 2026-09-09 | INR 299.50 | -1.02% | INR 302.85 | INR 304.00 | INR 297.00 | 4.36K |
| 2026-09-08 | INR 302.60 | +1.92% | INR 301.35 | INR 312.40 | INR 300.00 | 3.54K |
| 2026-09-07 | INR 296.90 | -1.13% | INR 295.00 | INR 304.00 | INR 294.30 | 4.71K |
| 2026-09-04 | INR 300.30 | +2.82% | INR 295.00 | INR 303.70 | INR 289.00 | 17.26K |
| 2026-09-03 | INR 292.05 | -0.76% | INR 303.10 | INR 303.10 | INR 289.00 | 2.71K |
| 2026-09-02 | INR 294.30 | -1.21% | INR 309.95 | INR 309.95 | INR 293.00 | 1.88K |
| 2026-09-01 | INR 297.90 | -1.16% | INR 304.60 | INR 305.00 | INR 295.30 | 3.58K |
| 2026-08-31 | INR 301.40 | +0.45% | INR 300.00 | INR 305.00 | INR 293.05 | 2.17K |
| 2026-08-28 | INR 300.05 | +2.21% | INR 292.10 | INR 302.25 | INR 292.10 | 2.23K |
| 2026-08-27 | INR 293.55 | -1.56% | INR 309.65 | INR 309.65 | INR 290.90 | 2.66K |
| 2026-08-26 | INR 298.20 | +0.52% | INR 298.05 | INR 303.30 | INR 292.05 | 7.47K |
| 2026-08-25 | INR 296.65 | -0.52% | INR 299.65 | INR 303.50 | INR 296.30 | 1.51K |
| 2026-08-24 | INR 298.20 | -0.88% | INR 302.45 | INR 304.85 | INR 297.00 | 2.23K |
| 2026-08-21 | INR 300.85 | -0.51% | INR 308.55 | INR 308.55 | INR 297.05 | 1.86K |
| 2026-08-20 | INR 302.40 | -3.60% | INR 319.70 | INR 319.70 | INR 298.25 | 5.14K |
| 2026-08-19 | INR 313.70 | +8.73% | INR 288.00 | INR 327.90 | INR 286.50 | 8.98K |
| 2026-08-18 | INR 288.50 | -1.03% | INR 287.55 | INR 295.90 | INR 287.50 | 3.92K |
| 2026-08-17 | INR 291.50 | +0.47% | INR 290.25 | INR 295.45 | INR 287.15 | 4.04K |
| 2026-08-14 | INR 290.15 | -1.54% | INR 295.00 | INR 295.15 | INR 288.05 | 2.80K |
| 2026-08-13 | INR 294.70 | +0.27% | INR 293.90 | INR 303.60 | INR 293.00 | 3.40K |
| 2026-08-12 | INR 293.90 | -2.38% | INR 307.75 | INR 307.75 | INR 292.50 | 5.50K |
| 2026-08-11 | INR 301.05 | -0.71% | INR 303.25 | INR 308.90 | INR 300.30 | 4.29K |
| 2026-08-10 | INR 303.20 | -1.13% | INR 304.10 | INR 315.60 | INR 301.65 | 18.27K |
| 2026-08-07 | INR 306.65 | -0.73% | INR 317.90 | INR 318.00 | INR 303.90 | 4.05K |
| 2026-08-06 | INR 308.90 | +0.88% | INR 306.10 | INR 318.50 | INR 306.00 | 12.75K |
| 2026-08-05 | INR 306.20 | -3.32% | INR 321.15 | INR 321.15 | INR 305.00 | 2.76K |
| 2026-08-04 | INR 316.70 | +0.54% | INR 316.00 | INR 324.50 | INR 315.00 | 8.73K |
| 2026-08-03 | INR 315.00 | +2.29% | INR 307.95 | INR 319.45 | INR 307.95 | 21.09K |
| 2026-07-31 | INR 307.95 | -0.73% | INR 308.95 | INR 313.55 | INR 301.60 | 5.82K |
| 2026-07-30 | INR 310.20 | +1.56% | INR 315.55 | INR 315.55 | INR 304.55 | 16.48K |
| 2026-07-29 | INR 305.45 | -0.07% | INR 307.20 | INR 310.35 | INR 304.00 | 715 |
| 2026-07-28 | INR 305.65 | -2.52% | INR 308.05 | INR 314.60 | INR 303.75 | 3.17K |
| 2026-07-27 | INR 313.55 | +0.22% | INR 333.70 | INR 333.70 | INR 304.50 | 27.40K |
| 2026-07-24 | INR 312.85 | -1.01% | INR 317.10 | INR 317.10 | INR 302.00 | 7.89K |
| 2026-07-23 | INR 316.05 | -1.20% | INR 322.35 | INR 325.50 | INR 315.10 | 4.72K |
| 2026-07-22 | INR 319.90 | +0.57% | INR 321.00 | INR 327.65 | INR 315.10 | 4.14K |
| 2026-07-21 | INR 318.10 | -0.02% | INR 320.10 | INR 321.85 | INR 313.10 | 4.00K |
| 2026-07-20 | INR 318.15 | +0.17% | INR 316.05 | INR 320.85 | INR 312.00 | 2.92K |
| 2026-07-17 | INR 317.60 | -2.01% | INR 328.00 | INR 332.00 | INR 313.95 | 3.83K |
| 2026-07-16 | INR 324.10 | -1.94% | INR 339.35 | INR 339.35 | INR 320.00 | 13.54K |
| 2026-07-15 | INR 330.50 | -1.15% | INR 341.80 | INR 346.05 | INR 325.00 | 11.28K |
| 2026-07-14 | INR 334.35 | -0.96% | INR 339.35 | INR 347.85 | INR 332.25 | 8.48K |
| 2026-07-13 | INR 337.60 | +4.42% | INR 322.10 | INR 342.00 | INR 318.10 | 15.39K |
| 2026-07-10 | INR 323.30 | -1.93% | INR 329.65 | INR 339.90 | INR 321.00 | 11.32K |
| 2026-07-09 | INR 329.65 | +4.77% | INR 312.10 | INR 338.50 | INR 311.80 | 39.42K |
| 2026-07-08 | INR 314.65 | -0.30% | INR 318.75 | INR 325.00 | INR 311.00 | 7.66K |
| 2026-07-07 | INR 315.60 | -1.67% | INR 321.00 | INR 329.00 | INR 312.00 | 9.01K |
| 2026-07-06 | INR 320.95 | +2.79% | INR 311.00 | INR 328.00 | INR 311.00 | 9.67K |
| 2026-07-03 | INR 312.25 | -0.83% | INR 314.85 | INR 315.95 | INR 312.00 | 2.38K |
| 2026-07-02 | INR 314.85 | -0.03% | INR 314.95 | INR 315.20 | INR 311.10 | 6.21K |
| 2026-07-01 | INR 314.95 | +2.44% | INR 307.45 | INR 315.50 | INR 304.05 | 3.68K |
| 2026-06-30 | INR 307.45 | -3.39% | INR 319.75 | INR 319.75 | INR 303.60 | 12.60K |
| 2026-06-29 | INR 318.25 | -3.05% | INR 328.30 | INR 331.00 | INR 315.05 | 3.64K |
| 2026-06-26 | INR 328.25 | 0.00% | INR 328.25 | INR 328.25 | INR 328.25 | 0 |
| 2026-06-25 | INR 328.25 | +1.61% | INR 320.65 | INR 341.00 | INR 320.00 | 41.90K |
| 2026-06-24 | INR 323.05 | +1.62% | INR 316.95 | INR 326.00 | INR 316.95 | 10.66K |
| 2026-06-23 | INR 317.90 | +0.76% | INR 316.00 | INR 320.15 | INR 315.00 | 28.61K |
| 2026-06-22 | INR 315.50 | -0.22% | INR 320.85 | INR 321.95 | INR 315.00 | 4.05K |
| 2026-06-19 | INR 316.20 | -0.46% | INR 318.00 | INR 318.90 | INR 315.00 | 2.65K |
| 2026-06-18 | INR 317.65 | +0.63% | INR 317.90 | INR 332.00 | INR 315.00 | 27.67K |
| 2026-06-17 | INR 315.65 | +3.29% | INR 307.20 | INR 320.00 | INR 300.45 | 25.51K |
| 2026-06-16 | INR 305.60 | +1.95% | INR 304.85 | INR 314.20 | INR 304.85 | 15.77K |
| 2026-06-15 | INR 299.75 | +6.71% | INR 283.10 | INR 305.00 | INR 283.00 | 18.11K |
| 2026-06-12 | INR 280.90 | +0.90% | INR 278.50 | INR 285.95 | INR 277.05 | 9.65K |
| 2026-06-11 | INR 278.40 | -2.83% | INR 286.50 | INR 286.50 | INR 274.20 | 12.64K |
| 2026-06-10 | INR 286.50 | -2.29% | INR 290.25 | INR 298.95 | INR 286.00 | 9.18K |
| 2026-06-09 | INR 293.20 | -2.45% | INR 297.10 | INR 300.15 | INR 290.00 | 5.51K |
| 2026-06-08 | INR 300.55 | -1.46% | INR 305.00 | INR 305.00 | INR 296.80 | 4.99K |
| 2026-06-05 | INR 305.00 | +0.66% | INR 303.20 | INR 309.70 | INR 303.20 | 5.96K |
| 2026-06-04 | INR 303.00 | +0.30% | INR 301.20 | INR 311.80 | INR 301.00 | 5.08K |
| 2026-06-03 | INR 302.10 | +0.22% | INR 303.45 | INR 316.00 | INR 300.00 | 151.79K |
| 2026-06-02 | INR 301.45 | 0.00% | INR 301.35 | INR 301.45 | INR 296.00 | 4.77K |
| 2026-06-01 | INR 301.45 | -1.89% | INR 301.55 | INR 307.90 | INR 296.60 | 7.73K |
| 2026-05-29 | INR 307.25 | -1.40% | INR 308.30 | INR 313.00 | INR 304.85 | 6.27K |
| 2026-05-28 | INR 311.60 | 0.00% | INR 311.60 | INR 311.60 | INR 311.60 | 0 |
| 2026-05-27 | INR 311.60 | -0.75% | INR 311.00 | INR 323.95 | INR 306.20 | 7.76K |