Panth Infinity Limited (BOM:539143)
India · Delayed Price · Currency is INR 9.81
+0.35 (3.70%)
At close: Sep 18, 2026
Panth Infinity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.93 | 9.93 | 9.46 | 9.81 | 9.81 | 3.70% | 9,264 |
| Sep 17, 2026 | 9.50 | 9.85 | 9.38 | 9.46 | 9.46 | -0.94% | 28,064 |
| Sep 16, 2026 | 9.95 | 10.10 | 9.40 | 9.55 | 9.55 | -3.44% | 71,149 |
| Sep 15, 2026 | 9.95 | 10.03 | 9.71 | 9.89 | 9.89 | -0.60% | 22,750 |
| Sep 11, 2026 | 9.80 | 10.00 | 9.62 | 9.95 | 9.95 | 1.12% | 29,025 |
| Sep 10, 2026 | 9.86 | 10.04 | 9.65 | 9.84 | 9.84 | 0.31% | 37,558 |
| Sep 9, 2026 | 9.72 | 9.97 | 9.72 | 9.81 | 9.81 | 0.10% | 34,918 |
| Sep 8, 2026 | 9.71 | 10.15 | 9.71 | 9.80 | 9.80 | -1.11% | 50,535 |
| Sep 7, 2026 | 9.84 | 10.07 | 9.71 | 9.91 | 9.91 | 0.71% | 31,044 |
| Sep 4, 2026 | 9.80 | 10.13 | 9.68 | 9.84 | 9.84 | - | 27,421 |
| Sep 3, 2026 | 10.04 | 10.04 | 9.60 | 9.84 | 9.84 | -1.99% | 20,008 |
| Sep 2, 2026 | 9.95 | 10.10 | 9.75 | 10.04 | 10.04 | 0.80% | 13,800 |
| Sep 1, 2026 | 9.77 | 10.12 | 9.77 | 9.96 | 9.96 | -1.68% | 16,343 |
| Aug 31, 2026 | 9.70 | 10.20 | 9.40 | 10.13 | 10.13 | 3.79% | 14,915 |
| Aug 28, 2026 | 10.11 | 10.11 | 9.46 | 9.76 | 9.76 | -1.91% | 36,070 |
| Aug 27, 2026 | 9.90 | 10.02 | 9.65 | 9.95 | 9.95 | 0.10% | 25,956 |
| Aug 26, 2026 | 9.89 | 10.00 | 9.78 | 9.94 | 9.94 | 1.64% | 29,742 |
| Aug 25, 2026 | 10.36 | 10.36 | 9.72 | 9.78 | 9.78 | -1.91% | 39,496 |
| Aug 24, 2026 | 9.90 | 10.25 | 9.90 | 9.97 | 9.97 | 0.71% | 7,313 |
| Aug 21, 2026 | 9.95 | 10.25 | 9.80 | 9.90 | 9.90 | -0.30% | 6,524 |
| Aug 20, 2026 | 10.05 | 10.10 | 9.85 | 9.93 | 9.93 | 3.22% | 18,293 |
| Aug 19, 2026 | 9.89 | 9.89 | 9.45 | 9.62 | 9.62 | -1.64% | 20,863 |
| Aug 18, 2026 | 9.67 | 10.34 | 9.67 | 9.78 | 9.78 | -2.59% | 21,505 |
| Aug 17, 2026 | 10.21 | 10.48 | 9.78 | 10.04 | 10.04 | 0.30% | 23,223 |
| Aug 14, 2026 | 9.81 | 10.20 | 9.49 | 10.01 | 10.01 | 2.04% | 36,693 |
| Aug 13, 2026 | 10.05 | 10.35 | 9.58 | 9.81 | 9.81 | -1.51% | 20,522 |
| Aug 12, 2026 | 10.27 | 10.27 | 9.70 | 9.96 | 9.96 | -0.20% | 12,606 |
| Aug 11, 2026 | 10.20 | 10.54 | 9.92 | 9.98 | 9.98 | -4.41% | 68,171 |
| Aug 10, 2026 | 10.40 | 10.71 | 10.18 | 10.44 | 10.44 | -2.52% | 38,282 |
| Aug 7, 2026 | 10.40 | 10.76 | 10.13 | 10.71 | 10.71 | 0.47% | 65,047 |
| Aug 6, 2026 | 10.78 | 10.87 | 10.40 | 10.66 | 10.66 | 2.90% | 49,395 |
| Aug 5, 2026 | 10.40 | 10.50 | 9.96 | 10.36 | 10.36 | 1.07% | 15,588 |
| Aug 4, 2026 | 10.45 | 10.45 | 9.95 | 10.25 | 10.25 | 0.79% | 22,214 |
| Aug 3, 2026 | 9.87 | 10.34 | 9.87 | 10.17 | 10.17 | 3.25% | 32,285 |
| Jul 31, 2026 | 10.38 | 10.38 | 9.85 | 9.85 | 9.85 | -2.57% | 18,521 |
| Jul 30, 2026 | 10.10 | 10.19 | 9.92 | 10.11 | 10.11 | -2.79% | 18,492 |
| Jul 29, 2026 | 10.77 | 10.77 | 10.00 | 10.40 | 10.40 | -0.10% | 66,920 |
| Jul 28, 2026 | 10.79 | 11.01 | 10.30 | 10.41 | 10.41 | -0.86% | 62,062 |
| Jul 27, 2026 | 10.10 | 11.00 | 10.10 | 10.50 | 10.50 | 0.19% | 36,053 |
| Jul 24, 2026 | 10.31 | 11.08 | 10.31 | 10.48 | 10.48 | -1.04% | 8,187 |
| Jul 23, 2026 | 10.55 | 10.59 | 10.00 | 10.59 | 10.59 | 4.96% | 60,645 |
| Jul 22, 2026 | 10.00 | 10.40 | 10.00 | 10.09 | 10.09 | 0.30% | 19,707 |
| Jul 21, 2026 | 10.33 | 10.33 | 9.95 | 10.06 | 10.06 | -0.49% | 17,289 |
| Jul 20, 2026 | 10.70 | 10.70 | 9.72 | 10.11 | 10.11 | -1.08% | 34,785 |
| Jul 17, 2026 | 10.77 | 10.78 | 10.05 | 10.22 | 10.22 | -3.04% | 19,467 |
| Jul 16, 2026 | 10.40 | 10.92 | 10.03 | 10.54 | 10.54 | 1.35% | 36,466 |
| Jul 15, 2026 | 9.75 | 10.40 | 9.51 | 10.40 | 10.40 | 4.94% | 37,874 |
| Jul 14, 2026 | 10.09 | 10.09 | 9.70 | 9.91 | 9.91 | -0.50% | 20,826 |
| Jul 13, 2026 | 10.33 | 10.33 | 9.72 | 9.96 | 9.96 | -2.64% | 52,309 |
| Jul 10, 2026 | 9.82 | 10.49 | 9.82 | 10.23 | 10.23 | 2.10% | 27,713 |