Panth Infinity Limited (BOM:539143)
India · Delayed Price · Currency is INR 7.24
+0.17 (2.40%)
At close: Mar 5, 2026
Panth Infinity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.24 | 7.34 | 7.24 | 7.32 | 7.32 | 1.10% | 15,198 |
| Mar 5, 2026 | 7.14 | 7.43 | 7.10 | 7.24 | 7.24 | 2.40% | 54,547 |
| Mar 4, 2026 | 7.18 | 7.18 | 6.90 | 7.07 | 7.07 | -1.12% | 32,339 |
| Mar 2, 2026 | 6.81 | 7.37 | 6.81 | 7.15 | 7.15 | -3.12% | 46,323 |
| Feb 27, 2026 | 7.45 | 7.45 | 7.27 | 7.38 | 7.38 | 0.96% | 30,410 |
| Feb 26, 2026 | 7.21 | 7.50 | 7.21 | 7.31 | 7.31 | 2.24% | 40,536 |
| Feb 25, 2026 | 7.09 | 7.64 | 6.54 | 7.15 | 7.15 | -2.59% | 128,211 |
| Feb 24, 2026 | 7.83 | 7.83 | 7.07 | 7.34 | 7.34 | -2.39% | 17,846 |
| Feb 23, 2026 | 7.56 | 8.40 | 7.35 | 7.52 | 7.52 | 2.45% | 110,026 |
| Feb 20, 2026 | 7.90 | 7.90 | 7.00 | 7.34 | 7.34 | -6.73% | 201,935 |
| Feb 19, 2026 | 8.30 | 8.30 | 7.80 | 7.87 | 7.87 | -4.26% | 50,802 |
| Feb 18, 2026 | 8.43 | 8.43 | 8.05 | 8.22 | 8.22 | 0.37% | 15,511 |
| Feb 17, 2026 | 8.50 | 8.50 | 8.11 | 8.19 | 8.19 | -0.61% | 26,614 |
| Feb 16, 2026 | 8.89 | 9.00 | 8.11 | 8.24 | 8.24 | -7.31% | 109,231 |
| Feb 13, 2026 | 8.90 | 9.30 | 8.52 | 8.89 | 8.89 | 0.11% | 108,438 |
| Feb 12, 2026 | 8.14 | 8.99 | 8.14 | 8.88 | 8.88 | 9.09% | 426,315 |
| Feb 11, 2026 | 9.01 | 9.01 | 7.82 | 8.14 | 8.14 | -12.57% | 441,295 |
| Feb 10, 2026 | 9.36 | 9.50 | 8.93 | 9.31 | 9.31 | 1.53% | 146,137 |
| Feb 9, 2026 | 8.94 | 9.36 | 8.04 | 9.17 | 9.17 | 2.92% | 228,195 |
| Feb 6, 2026 | 8.99 | 9.20 | 8.31 | 8.91 | 8.91 | 1.83% | 73,771 |
| Feb 5, 2026 | 7.57 | 8.98 | 7.26 | 8.75 | 8.75 | 15.59% | 195,240 |
| Feb 4, 2026 | 7.58 | 7.76 | 7.15 | 7.57 | 7.57 | 1.88% | 32,913 |
| Feb 3, 2026 | 7.67 | 7.67 | 7.18 | 7.43 | 7.43 | -0.13% | 25,475 |
| Feb 2, 2026 | 7.35 | 7.50 | 7.20 | 7.44 | 7.44 | 3.48% | 61,212 |
| Feb 1, 2026 | 7.76 | 7.76 | 6.99 | 7.19 | 7.19 | -7.35% | 115,775 |
| Jan 30, 2026 | 7.51 | 7.86 | 7.51 | 7.76 | 7.76 | -0.51% | 53,353 |
| Jan 29, 2026 | 7.67 | 7.97 | 7.66 | 7.80 | 7.80 | 1.69% | 51,857 |
| Jan 28, 2026 | 7.56 | 7.81 | 7.15 | 7.67 | 7.67 | 3.51% | 56,376 |
| Jan 27, 2026 | 8.09 | 8.10 | 7.38 | 7.41 | 7.41 | -9.63% | 205,702 |
| Jan 23, 2026 | 8.74 | 8.74 | 8.00 | 8.20 | 8.20 | -2.50% | 46,632 |
| 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 |