INFLUX Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 221.25 | 222.00 | 224.90 | 218.55 | 16800 | -0.23% |
| 18 Dec 2025 | 221.75 | 218.05 | 226.30 | 218.00 | 22200 | 0.05% |
| 17 Dec 2025 | 221.65 | 218.00 | 225.95 | 215.50 | 90000 | 0.73% |
| 16 Dec 2025 | 220.05 | 231.00 | 231.00 | 215.00 | 76200 | -4.74% |
| 15 Dec 2025 | 231.00 | 239.00 | 239.00 | 231.00 | 68400 | 2.05% |
| 12 Dec 2025 | 226.35 | 220.50 | 229.85 | 220.50 | 19800 | 1.96% |
| 11 Dec 2025 | 222.00 | 225.15 | 230.00 | 222.00 | 19800 | -3.54% |
| 10 Dec 2025 | 230.15 | 231.80 | 232.00 | 225.15 | 17400 | 0.85% |
| 09 Dec 2025 | 228.20 | 213.90 | 229.40 | 213.80 | 45000 | 1.40% |
| 08 Dec 2025 | 225.05 | 238.50 | 243.95 | 225.05 | 63000 | -5.00% |
| 05 Dec 2025 | 236.90 | 247.00 | 249.00 | 231.45 | 62400 | -2.13% |
| 04 Dec 2025 | 242.05 | 241.80 | 242.05 | 236.25 | 94200 | 4.99% |
| 03 Dec 2025 | 230.55 | 219.50 | 230.55 | 210.00 | 27600 | 4.99% |
| 02 Dec 2025 | 219.60 | 226.45 | 226.45 | 217.25 | 31800 | -3.49% |
| 01 Dec 2025 | 227.55 | 235.90 | 235.90 | 222.15 | 45000 | -2.67% |
| 28 Nov 2025 | 233.80 | 226.00 | 238.60 | 217.00 | 29400 | 2.66% |
| 27 Nov 2025 | 227.75 | 221.00 | 227.75 | 221.00 | 59400 | 4.98% |
| 26 Nov 2025 | 216.95 | 207.00 | 216.95 | 207.00 | 35400 | 4.98% |
| 25 Nov 2025 | 206.65 | 202.75 | 211.00 | 202.65 | 52800 | -3.12% |
| 24 Nov 2025 | 213.30 | 215.00 | 218.00 | 213.30 | 44400 | -4.99% |
| 21 Nov 2025 | 224.50 | 238.00 | 238.00 | 224.50 | 42000 | -4.99% |
| 20 Nov 2025 | 236.30 | 240.65 | 240.65 | 230.45 | 141600 | 3.10% |
| 19 Nov 2025 | 229.20 | 218.30 | 229.20 | 218.30 | 90000 | 4.99% |
| 18 Nov 2025 | 218.30 | 218.00 | 218.30 | 202.10 | 89400 | 4.98% |
| 17 Nov 2025 | 207.95 | 199.05 | 207.95 | 199.00 | 46800 | 5.00% |
| 14 Nov 2025 | 198.05 | 202.80 | 203.90 | 198.05 | 37200 | 0.00% |
| 13 Nov 2025 | 198.05 | 195.95 | 198.05 | 191.25 | 184800 | 4.98% |
| 12 Nov 2025 | 188.65 | 170.75 | 188.65 | 170.75 | 163200 | 4.98% |
| 11 Nov 2025 | 179.70 | 189.80 | 189.80 | 179.70 | 38400 | -5.00% |
| 10 Nov 2025 | 189.15 | 194.00 | 195.00 | 185.05 | 25800 | -1.94% |
| 07 Nov 2025 | 192.90 | 189.05 | 200.00 | 189.05 | 21000 | -2.60% |
| 06 Nov 2025 | 198.05 | 196.50 | 199.60 | 188.10 | 67800 | 3.88% |
| 04 Nov 2025 | 190.65 | 190.00 | 199.00 | 187.35 | 27000 | -0.70% |
| 03 Nov 2025 | 192.00 | 183.20 | 193.00 | 181.50 | 39600 | 2.70% |
| 31 Oct 2025 | 186.95 | 180.00 | 190.25 | 175.80 | 150600 | 3.12% |
| 30 Oct 2025 | 181.30 | 178.25 | 183.75 | 169.00 | 39600 | 3.60% |
| 29 Oct 2025 | 175.00 | 174.00 | 177.50 | 170.55 | 20400 | 0.23% |
| 28 Oct 2025 | 174.60 | 172.25 | 175.00 | 172.25 | 6000 | 1.36% |
| 27 Oct 2025 | 172.25 | 170.25 | 175.00 | 168.50 | 16800 | 1.17% |
| 24 Oct 2025 | 170.25 | 173.25 | 175.00 | 170.00 | 30000 | -1.73% |
| 23 Oct 2025 | 173.25 | 174.35 | 177.00 | 170.00 | 14400 | -0.63% |
| 21 Oct 2025 | 174.35 | 173.70 | 175.50 | 172.00 | 18000 | 0.63% |
| 20 Oct 2025 | 173.25 | 179.45 | 180.00 | 166.00 | 32400 | 0.79% |
| 17 Oct 2025 | 171.90 | 174.60 | 182.50 | 171.90 | 56400 | -1.55% |
| 16 Oct 2025 | 174.60 | 176.85 | 180.00 | 174.00 | 15600 | -0.80% |
| 15 Oct 2025 | 176.00 | 181.75 | 181.75 | 174.50 | 6000 | -2.09% |
| 14 Oct 2025 | 179.75 | 175.00 | 180.00 | 175.00 | 16800 | 1.75% |
| 13 Oct 2025 | 176.65 | 167.00 | 177.45 | 167.00 | 67200 | 4.53% |
| 10 Oct 2025 | 169.00 | 171.25 | 171.25 | 166.80 | 13200 | -1.31% |
| 09 Oct 2025 | 171.25 | 171.00 | 182.00 | 170.05 | 78000 | -4.33% |
| 08 Oct 2025 | 179.00 | 183.00 | 183.00 | 177.75 | 20400 | 1.19% |
| 07 Oct 2025 | 176.90 | 169.95 | 177.00 | 169.00 | 21600 | 3.94% |
| 06 Oct 2025 | 170.20 | 169.05 | 176.00 | 160.60 | 96000 | 0.68% |
| 03 Oct 2025 | 169.05 | 168.00 | 171.95 | 168.00 | 20400 | 0.03% |
| 01 Oct 2025 | 169.00 | 169.00 | 170.00 | 167.00 | 14400 | -0.82% |
| 30 Sep 2025 | 170.40 | 180.00 | 180.00 | 170.05 | 21600 | -4.80% |
| 29 Sep 2025 | 179.00 | 183.00 | 183.00 | 179.00 | 6000 | 2.29% |
| 26 Sep 2025 | 175.00 | 174.00 | 178.50 | 171.00 | 45600 | -0.48% |
| 25 Sep 2025 | 175.85 | 178.00 | 180.00 | 175.85 | 43200 | -5.00% |
| 24 Sep 2025 | 185.10 | 182.10 | 188.70 | 180.00 | 13200 | 1.15% |
| 23 Sep 2025 | 183.00 | 190.00 | 190.00 | 182.00 | 18000 | -1.08% |
| 22 Sep 2025 | 185.00 | 192.00 | 198.50 | 185.00 | 39600 | -3.65% |
| 19 Sep 2025 | 192.00 | 192.00 | 193.00 | 192.00 | 9600 | 0.31% |
| 18 Sep 2025 | 191.40 | 196.10 | 196.10 | 190.00 | 16800 | -1.87% |
| 17 Sep 2025 | 195.05 | 193.00 | 195.65 | 189.40 | 48000 | 4.67% |
| 16 Sep 2025 | 186.35 | 180.00 | 189.50 | 180.00 | 20400 | 2.19% |
| 15 Sep 2025 | 182.35 | 188.00 | 188.00 | 179.10 | 16800 | -3.08% |
| 12 Sep 2025 | 188.15 | 190.00 | 190.00 | 181.10 | 20400 | -0.74% |
| 11 Sep 2025 | 189.55 | 200.00 | 200.00 | 183.90 | 60000 | -2.07% |
| 10 Sep 2025 | 193.55 | 193.05 | 200.85 | 192.50 | 38400 | -1.12% |
| 09 Sep 2025 | 195.75 | 198.00 | 204.50 | 194.20 | 37200 | -2.08% |
| 08 Sep 2025 | 199.90 | 193.00 | 208.00 | 193.00 | 160800 | 5.80% |
| 05 Sep 2025 | 188.95 | 187.00 | 194.00 | 184.00 | 46800 | -2.20% |
| 04 Sep 2025 | 193.20 | 192.80 | 202.65 | 190.00 | 168000 | 0.57% |
| 03 Sep 2025 | 192.10 | 185.40 | 194.50 | 178.00 | 190800 | 5.20% |
| 02 Sep 2025 | 182.60 | 166.00 | 188.00 | 166.00 | 265200 | 10.37% |
| 01 Sep 2025 | 165.45 | 173.00 | 174.60 | 164.40 | 63600 | -2.99% |
| 29 Aug 2025 | 170.55 | 183.50 | 183.90 | 167.00 | 82800 | -5.70% |
| 28 Aug 2025 | 180.85 | 181.50 | 184.50 | 179.95 | 79200 | 0.28% |
| 26 Aug 2025 | 180.35 | 169.50 | 186.50 | 169.50 | 373200 | 6.37% |
| 25 Aug 2025 | 169.55 | 168.00 | 173.45 | 166.00 | 169200 | 2.63% |
| 22 Aug 2025 | 165.20 | 161.40 | 171.65 | 157.25 | 166800 | 4.59% |
| 21 Aug 2025 | 157.95 | 158.30 | 162.95 | 156.05 | 25200 | -2.23% |
| 20 Aug 2025 | 161.55 | 159.00 | 166.85 | 157.00 | 128400 | 1.73% |
| 19 Aug 2025 | 158.80 | 159.10 | 160.00 | 156.00 | 36000 | -0.19% |
| 18 Aug 2025 | 159.10 | 147.00 | 160.85 | 147.00 | 85200 | 8.97% |
| 14 Aug 2025 | 146.00 | 143.55 | 148.90 | 143.55 | 36000 | 0.34% |
| 13 Aug 2025 | 145.50 | 141.00 | 146.75 | 141.00 | 16800 | 0.76% |
| 12 Aug 2025 | 144.40 | 148.45 | 150.80 | 143.00 | 90000 | -2.07% |
| 11 Aug 2025 | 147.45 | 145.60 | 148.95 | 145.00 | 25200 | 2.04% |
| 08 Aug 2025 | 144.50 | 144.05 | 148.50 | 141.25 | 45600 | 0.31% |
| 07 Aug 2025 | 144.05 | 145.00 | 147.95 | 141.00 | 66000 | -1.97% |
| 06 Aug 2025 | 146.95 | 153.95 | 154.00 | 143.20 | 139200 | -4.55% |
| 05 Aug 2025 | 153.95 | 151.00 | 157.00 | 150.25 | 33600 | 1.38% |
| 04 Aug 2025 | 151.85 | 155.00 | 155.15 | 150.20 | 103200 | -2.16% |
| 01 Aug 2025 | 155.20 | 155.00 | 164.00 | 154.00 | 82800 | -1.80% |
| 31 Jul 2025 | 158.05 | 155.25 | 159.00 | 152.50 | 96000 | 0.38% |
| 30 Jul 2025 | 157.45 | 158.05 | 160.25 | 156.00 | 67200 | -0.35% |
| 29 Jul 2025 | 158.00 | 160.00 | 162.00 | 155.25 | 121200 | -1.50% |
| 28 Jul 2025 | 160.40 | 161.85 | 165.00 | 159.00 | 134400 | 3.18% |
| 25 Jul 2025 | 155.45 | 151.00 | 157.00 | 150.00 | 114000 | 2.81% |
| 24 Jul 2025 | 151.20 | 153.25 | 155.45 | 150.10 | 106800 | -2.51% |
| 23 Jul 2025 | 155.10 | 153.95 | 157.40 | 153.00 | 78000 | -1.37% |
| 22 Jul 2025 | 157.25 | 159.00 | 163.20 | 157.00 | 108000 | -1.84% |
| 21 Jul 2025 | 160.20 | 157.75 | 164.00 | 157.75 | 69600 | 1.10% |
| 18 Jul 2025 | 158.45 | 157.45 | 159.80 | 155.00 | 81600 | 0.64% |
| 17 Jul 2025 | 157.45 | 162.25 | 168.00 | 155.55 | 181200 | -2.45% |
| 16 Jul 2025 | 161.40 | 153.00 | 163.90 | 151.00 | 247200 | 3.89% |
| 15 Jul 2025 | 155.35 | 170.00 | 170.45 | 152.60 | 375600 | -7.31% |
| 14 Jul 2025 | 167.60 | 175.90 | 177.25 | 166.50 | 247200 | -6.39% |
| 11 Jul 2025 | 179.05 | 169.60 | 184.00 | 166.30 | 794400 | 7.67% |
| 10 Jul 2025 | 166.30 | 176.00 | 178.80 | 162.50 | 770400 | -1.45% |
| 09 Jul 2025 | 168.75 | 152.00 | 173.70 | 150.00 | 1968000 | 16.58% |
| 08 Jul 2025 | 144.75 | 144.75 | 144.75 | 144.75 | 105600 | 4.97% |
| 07 Jul 2025 | 137.90 | 137.00 | 137.90 | 134.05 | 115200 | 4.99% |
| 04 Jul 2025 | 131.35 | 124.00 | 131.35 | 124.00 | 176400 | 5.00% |
| 03 Jul 2025 | 125.10 | 124.30 | 126.35 | 120.50 | 136800 | 0.77% |
| 02 Jul 2025 | 124.15 | 124.90 | 128.00 | 121.95 | 309600 | -3.27% |
| 01 Jul 2025 | 128.35 | 134.00 | 134.00 | 128.35 | 320400 | -5.00% |
| 30 Jun 2025 | 135.10 | 139.00 | 140.40 | 132.00 | 328800 | 0.48% |
| 27 Jun 2025 | 134.45 | 129.00 | 134.45 | 123.00 | 546000 | 5.00% |
| 26 Jun 2025 | 128.05 | 124.00 | 129.40 | 120.00 | 739200 | 1.47% |
