Panth Infinity Limited (BOM:539143)
India · Delayed Price · Currency is INR 8.41
-0.08 (-0.94%)
At close: Jan 22, 2026
Panth Infinity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.47 | 8.80 | 8.01 | 8.41 | 8.41 | -0.94% | 36,843 |
| Jan 21, 2026 | 9.70 | 9.70 | 8.49 | 8.49 | 8.49 | -9.97% | 127,166 |
| Jan 20, 2026 | 9.15 | 9.60 | 8.50 | 9.43 | 9.43 | 8.02% | 290,853 |
| Jan 19, 2026 | 8.03 | 8.73 | 7.87 | 8.73 | 8.73 | 9.95% | 192,085 |
| Jan 16, 2026 | 8.09 | 8.09 | 7.68 | 7.94 | 7.94 | -0.75% | 21,206 |
| Jan 14, 2026 | 8.19 | 8.19 | 7.66 | 8.00 | 8.00 | 1.27% | 23,784 |
| Jan 13, 2026 | 7.99 | 7.99 | 7.52 | 7.90 | 7.90 | 1.54% | 17,957 |
| Jan 12, 2026 | 7.98 | 7.98 | 7.43 | 7.78 | 7.78 | -2.38% | 51,667 |
| Jan 9, 2026 | 7.61 | 8.42 | 7.61 | 7.97 | 7.97 | -2.92% | 48,597 |
| Jan 8, 2026 | 8.15 | 8.49 | 8.15 | 8.21 | 8.21 | -0.85% | 37,306 |
| Jan 7, 2026 | 8.78 | 8.94 | 8.21 | 8.28 | 8.28 | -5.05% | 79,263 |
| Jan 6, 2026 | 8.87 | 8.91 | 8.59 | 8.72 | 8.72 | -1.69% | 27,251 |
| Jan 5, 2026 | 8.93 | 9.05 | 8.68 | 8.87 | 8.87 | 0.68% | 29,496 |
| Jan 2, 2026 | 8.69 | 8.90 | 8.51 | 8.81 | 8.81 | 1.38% | 26,152 |
| Jan 1, 2026 | 8.32 | 8.74 | 8.15 | 8.69 | 8.69 | 5.59% | 104,359 |
| Dec 31, 2025 | 8.28 | 8.30 | 8.13 | 8.23 | 8.23 | 1.60% | 37,483 |
| Dec 30, 2025 | 8.18 | 8.44 | 8.00 | 8.10 | 8.10 | -0.49% | 14,126 |
| Dec 29, 2025 | 8.21 | 8.49 | 7.95 | 8.14 | 8.14 | -3.55% | 41,442 |
| Dec 26, 2025 | 8.36 | 8.98 | 8.00 | 8.44 | 8.44 | 0.96% | 75,872 |
| Dec 24, 2025 | 8.48 | 8.48 | 8.08 | 8.36 | 8.36 | -0.48% | 28,163 |
| Dec 23, 2025 | 8.48 | 8.48 | 8.26 | 8.40 | 8.40 | 0.96% | 20,811 |
| Dec 22, 2025 | 8.49 | 8.49 | 8.16 | 8.32 | 8.32 | 0.24% | 58,300 |
| Dec 19, 2025 | 8.41 | 8.41 | 8.00 | 8.30 | 8.30 | 0.48% | 47,568 |
| Dec 18, 2025 | 8.43 | 8.62 | 8.18 | 8.26 | 8.26 | -2.48% | 54,771 |
| Dec 17, 2025 | 8.33 | 8.59 | 8.15 | 8.47 | 8.47 | 0.24% | 49,391 |
| Dec 16, 2025 | 8.51 | 8.77 | 8.34 | 8.45 | 8.45 | -0.71% | 30,689 |
| Dec 15, 2025 | 8.53 | 8.92 | 8.43 | 8.51 | 8.51 | -2.63% | 42,709 |
| Dec 12, 2025 | 8.52 | 9.09 | 8.52 | 8.74 | 8.74 | -1.80% | 28,223 |
| Dec 11, 2025 | 9.19 | 9.19 | 8.83 | 8.90 | 8.90 | -1.11% | 28,921 |
| Dec 10, 2025 | 8.58 | 9.22 | 8.42 | 9.00 | 9.00 | 2.27% | 24,164 |
| Dec 9, 2025 | 8.64 | 9.23 | 8.64 | 8.80 | 8.80 | -2.76% | 19,570 |
| Dec 8, 2025 | 9.40 | 9.40 | 8.45 | 9.05 | 9.05 | -1.84% | 76,826 |
| Dec 5, 2025 | 9.13 | 9.38 | 9.08 | 9.22 | 9.22 | 1.10% | 27,151 |
| Dec 4, 2025 | 9.55 | 9.55 | 9.10 | 9.12 | 9.12 | -1.30% | 25,175 |
| Dec 3, 2025 | 9.59 | 9.59 | 9.20 | 9.24 | 9.24 | -1.91% | 46,982 |
| Dec 2, 2025 | 9.33 | 9.60 | 9.33 | 9.42 | 9.42 | -0.95% | 61,732 |
| Dec 1, 2025 | 9.44 | 9.60 | 9.07 | 9.51 | 9.51 | 2.81% | 97,106 |
| Nov 28, 2025 | 9.51 | 9.51 | 9.02 | 9.25 | 9.25 | 0.22% | 38,669 |
| Nov 27, 2025 | 9.35 | 9.35 | 8.83 | 9.23 | 9.23 | 0.54% | 37,248 |
| Nov 26, 2025 | 9.00 | 9.39 | 8.85 | 9.18 | 9.18 | 0.22% | 46,124 |
| Nov 25, 2025 | 9.71 | 9.71 | 9.05 | 9.16 | 9.16 | -1.72% | 25,694 |
| Nov 24, 2025 | 9.66 | 9.69 | 8.91 | 9.32 | 9.32 | 0.32% | 124,855 |
| Nov 21, 2025 | 9.21 | 9.29 | 9.00 | 9.29 | 9.29 | 4.97% | 136,912 |
| Nov 20, 2025 | 8.50 | 8.85 | 8.41 | 8.85 | 8.85 | 4.98% | 88,196 |
| Nov 19, 2025 | 8.37 | 8.69 | 8.37 | 8.43 | 8.43 | -1.52% | 45,767 |
| Nov 18, 2025 | 8.66 | 8.94 | 8.33 | 8.56 | 8.56 | -1.83% | 72,964 |
| Nov 17, 2025 | 8.72 | 9.10 | 8.65 | 8.72 | 8.72 | -2.02% | 61,914 |
| Nov 14, 2025 | 8.87 | 9.01 | 8.79 | 8.90 | 8.90 | -2.94% | 87,467 |
| Nov 13, 2025 | 9.48 | 9.74 | 9.10 | 9.17 | 9.17 | -3.27% | 116,609 |
| Nov 12, 2025 | 9.47 | 9.69 | 8.81 | 9.48 | 9.48 | 2.27% | 449,063 |