Panth Infinity Limited (BOM:539143)
India · Delayed Price · Currency is INR 13.63
-0.65 (-4.55%)
At close: May 12, 2026
Panth Infinity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 14.99 | 14.99 | 13.57 | 13.63 | 13.63 | -4.55% | 395,334 |
| May 11, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 5.00% | 90,059 |
| May 8, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 4.94% | 79,484 |
| May 7, 2026 | 12.65 | 12.96 | 12.65 | 12.96 | 12.96 | 4.94% | 100,516 |
| May 6, 2026 | 11.99 | 12.35 | 11.31 | 12.35 | 12.35 | 4.93% | 89,481 |
| May 5, 2026 | 11.67 | 11.78 | 10.88 | 11.77 | 11.77 | 4.90% | 76,382 |
| May 4, 2026 | 11.47 | 11.47 | 11.01 | 11.22 | 11.22 | -2.09% | 27,748 |
| Apr 30, 2026 | 11.14 | 11.97 | 11.00 | 11.46 | 11.46 | -0.87% | 66,329 |
| Apr 29, 2026 | 11.51 | 12.41 | 11.23 | 11.56 | 11.56 | -2.20% | 284,615 |
| Apr 28, 2026 | 12.42 | 12.42 | 11.80 | 11.82 | 11.82 | -4.83% | 181,734 |
| Apr 27, 2026 | 12.90 | 12.90 | 12.27 | 12.42 | 12.42 | -3.80% | 105,387 |
| Apr 24, 2026 | 12.50 | 13.00 | 12.50 | 12.91 | 12.91 | -1.38% | 157,150 |
| Apr 23, 2026 | 13.25 | 13.50 | 12.65 | 13.09 | 13.09 | -1.65% | 487,835 |
| Apr 22, 2026 | 13.68 | 14.19 | 13.30 | 13.31 | 13.31 | -4.86% | 696,902 |
| Apr 21, 2026 | 13.25 | 14.13 | 12.55 | 13.99 | 13.99 | 8.87% | 666,937 |
| Apr 20, 2026 | 12.25 | 12.90 | 10.85 | 12.85 | 12.85 | 9.55% | 803,894 |
| Apr 17, 2026 | 10.88 | 11.74 | 10.75 | 11.73 | 11.73 | 9.83% | 562,356 |
| Apr 16, 2026 | 10.99 | 11.90 | 10.02 | 10.68 | 10.68 | -2.82% | 1,427,297 |
| Apr 15, 2026 | 10.74 | 10.99 | 10.43 | 10.99 | 10.99 | 19.98% | 1,409,839 |
| Apr 13, 2026 | 7.64 | 9.16 | 7.53 | 9.16 | 9.16 | 19.90% | 555,637 |
| Apr 10, 2026 | 7.23 | 7.93 | 7.23 | 7.64 | 7.64 | 5.67% | 125,351 |
| Apr 9, 2026 | 7.48 | 7.48 | 7.07 | 7.23 | 7.23 | 0.42% | 67,144 |
| Apr 8, 2026 | 7.30 | 7.40 | 7.04 | 7.20 | 7.20 | 1.12% | 60,260 |
| Apr 7, 2026 | 7.00 | 7.39 | 6.61 | 7.12 | 7.12 | 3.79% | 64,266 |
| Apr 6, 2026 | 6.98 | 7.09 | 6.52 | 6.86 | 6.86 | 0.29% | 28,394 |
| Apr 2, 2026 | 6.76 | 7.08 | 6.46 | 6.84 | 6.84 | 1.63% | 9,499 |
| Apr 1, 2026 | 6.58 | 6.98 | 6.25 | 6.73 | 6.73 | 4.34% | 68,712 |
| Mar 30, 2026 | 6.51 | 6.92 | 6.12 | 6.45 | 6.45 | -4.30% | 33,119 |
| Mar 27, 2026 | 6.68 | 6.95 | 6.15 | 6.74 | 6.74 | -3.58% | 73,363 |
| Mar 25, 2026 | 7.09 | 7.09 | 6.89 | 6.99 | 6.99 | 1.75% | 27,421 |
| Mar 24, 2026 | 7.24 | 7.24 | 6.55 | 6.87 | 6.87 | 0.29% | 53,446 |
| Mar 23, 2026 | 6.86 | 7.25 | 6.70 | 6.85 | 6.85 | -4.20% | 52,454 |
| Mar 20, 2026 | 6.96 | 7.47 | 6.64 | 7.15 | 7.15 | 0.70% | 99,814 |
| Mar 19, 2026 | 7.27 | 7.27 | 7.00 | 7.10 | 7.10 | -1.80% | 27,289 |
| Mar 18, 2026 | 7.29 | 7.29 | 7.12 | 7.23 | 7.23 | 0.42% | 28,828 |
| Mar 17, 2026 | 7.30 | 7.30 | 7.02 | 7.20 | 7.20 | 3.15% | 24,274 |
| Mar 16, 2026 | 7.07 | 7.40 | 6.82 | 6.98 | 6.98 | -1.27% | 36,631 |
| Mar 13, 2026 | 6.81 | 7.48 | 6.81 | 7.07 | 7.07 | -0.42% | 36,165 |
| Mar 12, 2026 | 7.29 | 7.93 | 7.02 | 7.10 | 7.10 | -2.47% | 78,009 |
| Mar 11, 2026 | 7.33 | 7.33 | 7.03 | 7.28 | 7.28 | 2.39% | 77,942 |
| Mar 10, 2026 | 7.06 | 7.34 | 7.06 | 7.11 | 7.11 | -0.84% | 78,716 |
| Mar 9, 2026 | 7.34 | 7.34 | 7.01 | 7.17 | 7.17 | -2.05% | 38,135 |
| 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 |