Infinium Pharmachem Limited (NSE:INFINIUM)
India · Delayed Price · Currency is INR 214.50
-0.50 (-0.23%)
Jan 23, 2026, 12:40 PM IST
Infinium Pharmachem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 223.50 | 223.50 | 215.00 | 215.00 | - | - | 1,500 |
| Jan 22, 2026 | 218.00 | 218.40 | 215.00 | 215.00 | 215.00 | - | 3,000 |
| Jan 21, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -1.56% | 500 |
| Jan 20, 2026 | 224.00 | 224.00 | 218.40 | 218.40 | 218.40 | -2.91% | 2,500 |
| Jan 19, 2026 | 224.00 | 228.00 | 224.00 | 224.95 | 224.95 | -0.02% | 2,500 |
| Jan 16, 2026 | 225.00 | 225.10 | 225.00 | 225.00 | 225.00 | 1.37% | 4,500 |
| Jan 14, 2026 | 223.40 | 223.40 | 221.95 | 221.95 | 221.95 | -1.14% | 1,500 |
| Jan 9, 2026 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | 2.05% | 500 |
| Jan 8, 2026 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | - | 3,500 |
| Jan 7, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 5,500 |
| Jan 6, 2026 | 224.50 | 224.50 | 220.00 | 220.00 | 220.00 | -0.79% | 2,500 |
| Jan 5, 2026 | 223.75 | 223.75 | 215.00 | 221.75 | 221.75 | 1.46% | 4,000 |
| Jan 2, 2026 | 218.60 | 218.60 | 218.55 | 218.55 | 218.55 | -2.82% | 1,000 |
| Jan 1, 2026 | 215.00 | 224.90 | 215.00 | 224.90 | 224.90 | 0.90% | 3,000 |
| Dec 31, 2025 | 224.50 | 224.50 | 222.90 | 222.90 | 222.90 | 0.91% | 1,000 |
| Dec 30, 2025 | 224.50 | 224.50 | 220.90 | 220.90 | 220.90 | 1.73% | 1,000 |
| Dec 29, 2025 | 220.00 | 220.00 | 217.00 | 217.15 | 217.15 | -4.23% | 3,500 |
| Dec 26, 2025 | 215.00 | 229.50 | 215.00 | 226.75 | 226.75 | 1.00% | 1,500 |
| Dec 23, 2025 | 220.00 | 224.50 | 220.00 | 224.50 | 224.50 | - | 1,000 |
| Dec 22, 2025 | 223.00 | 224.50 | 223.00 | 224.50 | 224.50 | 1.54% | 2,500 |
| Dec 19, 2025 | 225.10 | 225.10 | 221.10 | 221.10 | 221.10 | -1.69% | 1,000 |
| Dec 18, 2025 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | 1.01% | 1,000 |
| Dec 17, 2025 | 218.05 | 225.00 | 218.05 | 222.65 | 222.65 | 3.32% | 3,500 |
| Dec 16, 2025 | 226.00 | 226.00 | 215.50 | 215.50 | 215.50 | -5.73% | 2,500 |
| Dec 15, 2025 | 226.90 | 230.00 | 226.90 | 228.60 | 228.60 | 2.86% | 4,500 |
| Dec 12, 2025 | 239.50 | 239.50 | 214.10 | 222.25 | 222.25 | -2.09% | 15,000 |
| Dec 11, 2025 | 232.00 | 240.50 | 226.00 | 227.00 | 227.00 | -2.58% | 3,000 |
| Dec 10, 2025 | 238.50 | 240.00 | 233.00 | 233.00 | 233.00 | -0.41% | 7,000 |
| Dec 9, 2025 | 223.50 | 233.95 | 223.50 | 233.95 | 233.95 | -2.44% | 1,500 |
| Dec 5, 2025 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | -0.91% | 500 |
| Dec 4, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 2.37% | 500 |
| Dec 3, 2025 | 241.50 | 241.50 | 234.00 | 236.40 | 236.40 | 1.03% | 2,500 |
| Dec 2, 2025 | 237.20 | 242.00 | 234.00 | 234.00 | 234.00 | -1.72% | 4,500 |
| Dec 1, 2025 | 240.55 | 243.95 | 237.20 | 238.10 | 238.10 | -4.63% | 10,500 |
| Nov 28, 2025 | 248.50 | 250.00 | 246.75 | 249.65 | 249.65 | 2.63% | 8,500 |
| Nov 27, 2025 | 245.00 | 245.00 | 239.90 | 243.25 | 243.25 | 2.31% | 6,500 |
| Nov 26, 2025 | 243.50 | 243.50 | 237.75 | 237.75 | 237.75 | 1.19% | 1,000 |
| Nov 25, 2025 | 239.50 | 239.50 | 221.90 | 234.95 | 234.95 | 2.60% | 5,000 |
| Nov 24, 2025 | 236.00 | 236.00 | 228.00 | 229.00 | 229.00 | -3.07% | 2,000 |
| Nov 21, 2025 | 252.50 | 252.50 | 236.05 | 236.25 | 236.25 | -2.38% | 5,000 |
| Nov 20, 2025 | 252.50 | 252.50 | 240.00 | 242.00 | 242.00 | -1.02% | 2,500 |
| Nov 19, 2025 | 242.80 | 244.50 | 242.80 | 244.50 | 244.50 | -1.61% | 1,000 |
| Nov 18, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 3.24% | 500 |
| Nov 17, 2025 | 245.20 | 247.00 | 240.00 | 240.70 | 240.70 | -3.76% | 12,500 |
| Nov 14, 2025 | 268.00 | 268.00 | 250.10 | 250.10 | 250.10 | -2.36% | 4,000 |
| Nov 13, 2025 | 267.00 | 269.80 | 255.15 | 256.15 | 256.15 | -1.71% | 7,000 |
| Nov 12, 2025 | 264.00 | 264.00 | 260.60 | 260.60 | 260.60 | -3.27% | 1,000 |
| Nov 11, 2025 | 259.90 | 269.95 | 259.90 | 269.40 | 269.40 | 3.62% | 8,500 |
| Nov 10, 2025 | 260.10 | 260.10 | 260.00 | 260.00 | 260.00 | -1.85% | 1,000 |
| Nov 7, 2025 | 263.80 | 266.00 | 260.10 | 264.90 | 264.90 | -0.04% | 18,500 |