Stock listing
NSE:INFLUX Influx Healthtech Limited Share Price
Follow Influx Healthtech Limited into a list and get an email when it puts out news.
Share price · NSE:INFLUX
₹268.50 INR +1.75 (+0.7%)
Close on Nov 3, 2026
- Day range
- ₹264.00 – ₹273.50 INRNov 3, 2026
- Volume
- 28,200 sharesNov 3, 2026
- Traded on an average day
- ₹7.30M INRMedian day 23,100 shares · last 3 months, Aug 26, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 26, 2026 – Nov 3, 2026 · NSE:INFLUX · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹268.50 | +1.75 | +0.7% | ₹266.00 | ₹273.50 | ₹264.00 | 28,200 | |
| ₹266.75 | +2.25 | +0.9% | ₹264.50 | ₹274.00 | ₹264.50 | 10,800 | |
| ₹264.50 | +3.70 | +1.4% | ₹254.70 | ₹264.50 | ₹254.70 | 3,600 | |
| ₹260.80 | -9.25 | -3.4% | ₹271.00 | ₹271.00 | ₹260.00 | 16,800 | |
| ₹270.05 | +16.20 | +6.4% | ₹259.95 | ₹274.95 | ₹259.05 | 25,200 | |
| ₹253.85 | -3.40 | -1.3% | ₹260.00 | ₹264.45 | ₹250.00 | 29,400 | |
| ₹257.25 | +0.25 | +0.1% | ₹259.00 | ₹261.00 | ₹251.25 | 10,200 | |
| ₹257.00 | -1.10 | -0.4% | ₹260.80 | ₹264.90 | ₹256.00 | 30,000 | |
| ₹258.10 | -4.55 | -1.7% | ₹255.00 | ₹258.10 | ₹255.00 | 2,400 | |
| ₹262.65 | +3.15 | +1.2% | ₹256.00 | ₹272.00 | ₹245.30 | 53,400 | |
| ₹259.50 | -3.25 | -1.2% | ₹260.00 | ₹262.95 | ₹253.60 | 10,200 | |
| ₹262.75 | -10.15 | -3.7% | ₹270.25 | ₹272.05 | ₹255.00 | 40,200 | |
| ₹272.90 | -0.10 | 0.0% | ₹270.00 | ₹275.95 | ₹266.00 | 15,600 | |
| ₹273.00 | +7.80 | +2.9% | ₹265.00 | ₹277.00 | ₹265.00 | 26,400 | |
| ₹265.20 | -6.50 | -2.4% | ₹277.00 | ₹277.00 | ₹262.15 | 13,200 | |
| ₹271.70 | +1.35 | +0.5% | ₹270.00 | ₹271.95 | ₹268.00 | 6,000 | |
| ₹270.35 | +10.25 | +3.9% | ₹266.00 | ₹272.00 | ₹256.15 | 33,000 | |
| ₹260.10 | -14.20 | -5.2% | ₹270.00 | ₹272.35 | ₹260.00 | 35,400 | |
| ₹274.30 | +2.30 | +0.8% | ₹270.00 | ₹275.95 | ₹266.15 | 21,600 | |
| ₹272.00 | +6.35 | +2.4% | ₹265.00 | ₹273.50 | ₹265.00 | 34,800 | |
| ₹265.65 | +10.65 | +4.2% | ₹250.10 | ₹273.60 | ₹250.00 | 55,800 | |
| ₹255.00 | -5.20 | -2.0% | ₹260.05 | ₹260.05 | ₹240.00 | 49,200 | |
| ₹260.20 | -2.70 | -1.0% | ₹262.90 | ₹266.85 | ₹260.00 | 49,200 | |
| ₹262.90 | -8.00 | -3.0% | ₹269.90 | ₹269.90 | ₹250.00 | 81,000 | |
| ₹270.90 | -10.55 | -3.7% | ₹280.00 | ₹281.00 | ₹266.50 | 37,200 | |
| ₹281.45 | +0.95 | +0.3% | ₹285.00 | ₹290.00 | ₹280.00 | 40,800 | |
| ₹280.50 | -2.50 | -0.9% | ₹280.00 | ₹285.00 | ₹280.00 | 18,600 | |
| ₹283.00 | +7.55 | +2.7% | ₹278.75 | ₹283.00 | ₹275.60 | 10,200 | |
| ₹275.45 | -0.60 | -0.2% | ₹275.00 | ₹280.40 | ₹275.00 | 18,600 | |
| ₹276.05 | +2.35 | +0.9% | ₹268.00 | ₹279.00 | ₹267.00 | 18,000 | |
| ₹273.70 | -10.25 | -3.6% | ₹286.75 | ₹290.00 | ₹271.00 | 29,400 | |
| ₹283.95 | +9.95 | +3.6% | ₹274.00 | ₹284.00 | ₹274.00 | 9,600 | |
| ₹274.00 | +15.10 | +5.8% | ₹267.90 | ₹274.00 | ₹261.00 | 17,400 | |
| ₹258.90 | -12.10 | -4.5% | ₹263.35 | ₹279.95 | ₹226.00 | 49,800 | |
| ₹271.00 | -3.80 | -1.4% | ₹275.00 | ₹275.00 | ₹270.00 | 8,400 | |
| ₹274.80 | -2.80 | -1.0% | ₹276.00 | ₹279.95 | ₹272.00 | 20,400 | |
| ₹277.60 | -6.10 | -2.2% | ₹286.50 | ₹290.00 | ₹276.10 | 48,600 | |
| ₹283.70 | -7.65 | -2.6% | ₹285.00 | ₹287.95 | ₹282.00 | 13,200 | |
| ₹291.35 | +0.95 | +0.3% | ₹296.00 | ₹296.00 | ₹290.00 | 4,200 | |
| ₹290.40 | +6.55 | +2.3% | ₹283.60 | ₹298.40 | ₹283.00 | 16,200 | |
| ₹283.85 | -8.70 | -3.0% | ₹282.00 | ₹292.95 | ₹275.30 | 23,400 | |
| ₹292.55 | -0.80 | -0.3% | ₹292.00 | ₹297.50 | ₹288.05 | 22,800 | |
| ₹293.35 | -9.40 | -3.1% | ₹303.00 | ₹303.00 | ₹291.80 | 52,200 | |
| ₹302.75 | +2.60 | +0.9% | ₹302.90 | ₹304.00 | ₹299.85 | 22,800 | |
| ₹300.15 | -2.25 | -0.7% | ₹300.20 | ₹303.00 | ₹296.00 | 24,600 | |
| ₹302.40 | — | — | ₹305.00 | ₹305.00 | ₹300.00 | 45,000 |
- Ticker
- NSE:INFLUX
- Asset type
- Stock
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · Mar 5, 2026
Influx Healthtech Says Completion Of Good Manufacturing Practices Inspection From Tanzania Bureau Of Standards At Facility
Latest deck · May 21, 2026
FY2026 Earnings Presentation
Earnings · 37 slides
Latest news
Decks
FY2026 Earnings Presentation
Earnings · 37 slides · May 21, 2026
FY2026 Earnings Presentation
Earnings · 36 slides · May 2026
H1 FY26 Earnings Presentation
Earnings · 36 slides · Nov 12, 2025
H1 FY26 Earnings Presentation
Earnings · 35 slides · November 2025
Influx Healthtech Limited on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Mar 5, 2026 · oldest 2026
- Decks
- 5 decks · latest May 21, 2026
Log in to ask 6ix AI your own questions about Influx Healthtech Limited.