Infinium Pharmachem Limited (NSE:INFINIUM)
India · Delayed Price · Currency is INR 213.00
+4.60 (2.21%)
May 27, 2026, 3:09 PM IST
Infinium Pharmachem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 216.50 | 218.00 | 211.00 | 213.00 | 213.00 | 2.21% | 9,000 |
| May 26, 2026 | 220.00 | 220.00 | 208.40 | 208.40 | 208.40 | -2.62% | 7,000 |
| May 25, 2026 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 1.09% | 7,500 |
| May 22, 2026 | 214.50 | 214.50 | 211.70 | 211.70 | 211.70 | 0.38% | 1,500 |
| May 21, 2026 | 214.75 | 214.75 | 210.90 | 210.90 | 210.90 | 2.83% | 1,000 |
| May 20, 2026 | 216.75 | 216.75 | 205.00 | 205.10 | 205.10 | -2.33% | 1,500 |
| May 19, 2026 | 210.10 | 210.10 | 210.00 | 210.00 | 210.00 | -3.00% | 1,500 |
| May 18, 2026 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | 0.70% | 500 |
| May 15, 2026 | 219.50 | 219.50 | 208.00 | 215.00 | 215.00 | 0.47% | 5,000 |
| May 14, 2026 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | -1.83% | 2,500 |
| May 13, 2026 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 0.93% | 1,000 |
| May 12, 2026 | 218.50 | 218.50 | 207.00 | 216.00 | 216.00 | 0.91% | 3,500 |
| May 11, 2026 | 219.00 | 219.00 | 214.05 | 214.05 | 214.05 | -0.44% | 2,000 |
| May 8, 2026 | 218.50 | 218.50 | 213.00 | 215.00 | 215.00 | 0.23% | 2,500 |
| May 7, 2026 | 215.00 | 215.00 | 214.50 | 214.50 | 214.50 | 3.13% | 1,000 |
| May 6, 2026 | 218.00 | 218.40 | 208.00 | 208.00 | 208.00 | -1.05% | 6,000 |
| May 5, 2026 | 216.50 | 216.50 | 209.00 | 210.20 | 210.20 | -0.38% | 3,500 |
| May 4, 2026 | 217.50 | 220.70 | 210.50 | 211.00 | 211.00 | -2.43% | 4,500 |
| Apr 30, 2026 | 214.50 | 216.25 | 208.10 | 216.25 | 216.25 | 2.00% | 3,000 |
| Apr 29, 2026 | 214.00 | 215.95 | 212.00 | 212.00 | 212.00 | 2.17% | 2,000 |
| Apr 28, 2026 | 214.50 | 214.50 | 207.50 | 207.50 | 207.50 | -2.12% | 3,000 |
| Apr 27, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.95% | 500 |
| Apr 24, 2026 | 214.50 | 214.50 | 204.50 | 210.00 | 210.00 | 0.45% | 1,500 |
| Apr 23, 2026 | 217.50 | 217.50 | 209.00 | 209.05 | 209.05 | -0.55% | 2,000 |
| Apr 22, 2026 | 214.50 | 214.95 | 210.10 | 210.20 | 210.20 | -1.55% | 2,500 |
| Apr 21, 2026 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 1.67% | 500 |
| Apr 20, 2026 | 205.05 | 212.00 | 200.05 | 210.00 | 210.00 | 2.41% | 4,000 |
| Apr 17, 2026 | 219.50 | 219.50 | 204.00 | 205.05 | 205.05 | -3.71% | 10,500 |
| Apr 16, 2026 | 214.00 | 214.00 | 212.95 | 212.95 | 212.95 | 2.16% | 1,000 |
| Apr 15, 2026 | 218.50 | 218.50 | 207.95 | 208.45 | 208.45 | -0.74% | 8,000 |
| Apr 13, 2026 | 223.00 | 223.00 | 210.00 | 210.00 | 210.00 | -2.35% | 1,000 |
| Apr 10, 2026 | 220.00 | 220.00 | 214.00 | 215.05 | 215.05 | -2.23% | 4,500 |
| Apr 9, 2026 | 221.50 | 221.50 | 219.95 | 219.95 | 219.95 | 1.95% | 3,500 |
| Apr 8, 2026 | 214.50 | 215.75 | 206.00 | 215.75 | 215.75 | 4.99% | 7,500 |
| Apr 7, 2026 | 213.50 | 213.50 | 205.50 | 205.50 | 205.50 | -1.58% | 7,000 |
| Apr 6, 2026 | 210.50 | 210.50 | 207.10 | 208.80 | 208.80 | 1.36% | 1,500 |
| Apr 2, 2026 | 206.50 | 206.50 | 206.00 | 206.00 | 206.00 | 1.98% | 12,500 |
| Apr 1, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 4.77% | 1,500 |
| Mar 30, 2026 | 189.45 | 204.75 | 189.40 | 192.80 | 192.80 | -3.29% | 9,500 |
| Mar 27, 2026 | 207.50 | 207.50 | 198.00 | 199.35 | 199.35 | -0.37% | 45,000 |
| Mar 25, 2026 | 209.50 | 209.50 | 200.10 | 200.10 | 200.10 | -0.94% | 10,500 |
| Mar 24, 2026 | 199.00 | 202.00 | 199.00 | 202.00 | 202.00 | -0.49% | 4,000 |
| Mar 23, 2026 | 205.50 | 205.50 | 200.00 | 203.00 | 203.00 | 0.27% | 8,000 |
| Mar 20, 2026 | 207.50 | 207.50 | 201.50 | 202.45 | 202.45 | 1.73% | 9,000 |
| Mar 19, 2026 | 209.00 | 209.00 | 198.00 | 199.00 | 199.00 | -1.97% | 6,000 |
| Mar 18, 2026 | 200.50 | 206.50 | 200.00 | 203.00 | 203.00 | 1.25% | 5,500 |
| Mar 17, 2026 | 209.00 | 209.00 | 200.50 | 200.50 | 200.50 | 0.25% | 1,000 |
| Mar 16, 2026 | 209.00 | 209.00 | 200.00 | 200.00 | 200.00 | -1.62% | 4,500 |
| Mar 13, 2026 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | -3.99% | 500 |
| Mar 12, 2026 | 212.00 | 212.00 | 206.25 | 211.75 | 211.75 | 2.05% | 3,500 |