Infinium Pharmachem Limited (NSE:INFINIUM)
India · Delayed Price · Currency is INR 252.00
+4.25 (1.72%)
At close: Oct 15, 2025
Infinium Pharmachem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 253.00 | 253.00 | 252.00 | 252.00 | 252.00 | 1.72% | 2,000 |
| Oct 14, 2025 | 249.75 | 249.75 | 245.75 | 247.75 | 247.75 | -1.29% | 1,500 |
| Oct 13, 2025 | 259.05 | 259.05 | 243.70 | 251.00 | 251.00 | -2.14% | 7,000 |
| Oct 10, 2025 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 2.40% | 500 |
| Oct 9, 2025 | 245.00 | 250.50 | 245.00 | 250.50 | 250.50 | 2.24% | 1,000 |
| Oct 8, 2025 | 240.00 | 251.50 | 240.00 | 245.00 | 245.00 | - | 1,500 |
| Oct 7, 2025 | 253.50 | 253.50 | 245.00 | 245.00 | 245.00 | -0.61% | 2,500 |
| Oct 6, 2025 | 246.00 | 246.50 | 241.05 | 246.50 | 246.50 | 0.16% | 6,500 |
| Oct 3, 2025 | 256.00 | 256.00 | 246.10 | 246.10 | 246.10 | -2.92% | 1,000 |
| Oct 1, 2025 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 1.81% | 500 |
| Sep 29, 2025 | 248.50 | 258.10 | 248.00 | 249.00 | 249.00 | -2.73% | 4,500 |
| Sep 26, 2025 | 262.50 | 262.50 | 256.00 | 256.00 | 256.00 | 0.20% | 1,000 |
| Sep 25, 2025 | 258.50 | 259.90 | 248.10 | 255.50 | 255.50 | 1.19% | 5,500 |
| Sep 24, 2025 | 247.00 | 252.50 | 247.00 | 252.50 | 252.50 | -0.39% | 1,000 |
| Sep 23, 2025 | 248.00 | 253.50 | 248.00 | 253.50 | 253.50 | -0.16% | 2,000 |
| Sep 22, 2025 | 248.50 | 258.50 | 248.50 | 253.90 | 253.90 | 2.23% | 2,500 |
| Sep 19, 2025 | 259.00 | 259.00 | 245.00 | 248.35 | 248.35 | -0.64% | 3,500 |
| Sep 18, 2025 | 263.50 | 263.50 | 247.10 | 249.95 | 249.95 | -2.36% | 5,000 |
| Sep 17, 2025 | 261.50 | 261.50 | 256.00 | 256.00 | 256.00 | 1.19% | 1,500 |
| Sep 16, 2025 | 254.50 | 254.50 | 253.00 | 253.00 | 253.00 | 2.85% | 1,000 |
| Sep 15, 2025 | 256.10 | 256.10 | 246.00 | 246.00 | 246.00 | -1.84% | 2,000 |
| Sep 12, 2025 | 251.00 | 251.00 | 250.20 | 250.60 | 250.60 | -1.67% | 1,000 |
| Sep 11, 2025 | 246.50 | 254.85 | 244.55 | 254.85 | 254.85 | -0.55% | 4,000 |
| Sep 10, 2025 | 246.00 | 260.00 | 246.00 | 256.25 | 256.25 | 1.32% | 5,500 |
| Sep 9, 2025 | 243.50 | 252.90 | 243.05 | 252.90 | 252.90 | 3.18% | 6,000 |
| Sep 8, 2025 | 242.00 | 260.50 | 242.00 | 245.10 | 245.10 | -1.96% | 5,000 |
| Sep 5, 2025 | 254.90 | 254.90 | 250.00 | 250.00 | 250.00 | -1.85% | 1,000 |
| Sep 4, 2025 | 259.50 | 259.50 | 250.00 | 254.70 | 254.70 | 1.66% | 2,000 |
| Sep 3, 2025 | 261.50 | 269.50 | 250.00 | 250.55 | 250.55 | -4.19% | 12,000 |
| Sep 2, 2025 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | 4.39% | 500 |
| Sep 1, 2025 | 262.50 | 262.50 | 250.50 | 250.50 | 250.50 | -0.79% | 1,000 |
| Aug 29, 2025 | 245.55 | 252.50 | 245.55 | 252.50 | 252.50 | -0.45% | 1,000 |
| Aug 28, 2025 | 254.55 | 264.50 | 253.65 | 253.65 | 253.65 | -5.00% | 7,500 |
| Aug 26, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -0.19% | 500 |
| Aug 25, 2025 | 259.15 | 267.50 | 259.15 | 267.50 | 267.50 | -0.19% | 1,000 |
| Aug 22, 2025 | 266.00 | 268.00 | 265.25 | 268.00 | 268.00 | -1.20% | 2,000 |
| Aug 21, 2025 | 269.95 | 276.00 | 269.95 | 271.25 | 271.25 | 1.40% | 8,000 |
| Aug 20, 2025 | 256.95 | 267.50 | 252.00 | 267.50 | 267.50 | 4.49% | 6,000 |
| Aug 19, 2025 | 247.30 | 256.00 | 247.30 | 256.00 | 256.00 | 0.39% | 2,000 |
| Aug 18, 2025 | 259.00 | 259.00 | 248.60 | 255.00 | 255.00 | 0.93% | 2,000 |
| Aug 14, 2025 | 252.65 | 252.65 | 252.65 | 252.65 | 252.65 | -2.02% | 500 |
| Aug 13, 2025 | 252.25 | 257.85 | 250.50 | 257.85 | 257.85 | 2.22% | 2,500 |
| Aug 12, 2025 | 246.85 | 254.50 | 246.85 | 252.25 | 252.25 | -1.60% | 4,000 |
| Aug 8, 2025 | 264.00 | 266.50 | 256.35 | 256.35 | 256.35 | -5.00% | 22,500 |
| Aug 7, 2025 | 248.00 | 269.85 | 248.00 | 269.85 | 269.85 | 5.00% | 13,000 |
| Aug 6, 2025 | 266.00 | 266.00 | 252.80 | 257.00 | 257.00 | 0.39% | 2,500 |
| Aug 5, 2025 | 275.00 | 275.00 | 256.00 | 256.00 | 256.00 | -3.43% | 5,500 |
| Aug 4, 2025 | 263.10 | 277.00 | 263.10 | 265.10 | 265.10 | -2.79% | 3,000 |
| Aug 1, 2025 | 277.80 | 277.80 | 266.10 | 272.70 | 272.70 | -1.73% | 2,500 |
| Jul 30, 2025 | 280.50 | 280.50 | 262.00 | 277.50 | 277.50 | -0.09% | 1,500 |