Infinium Pharmachem Limited (NSE:INFINIUM)
India · Delayed Price · Currency is INR 227.75
+7.75 (3.52%)
Aug 21, 2026, 3:23 PM IST
Infinium Pharmachem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 228.50 | 228.50 | 220.00 | 227.75 | 227.75 | 3.52% | 3,000 |
| Aug 20, 2026 | 230.00 | 230.00 | 217.00 | 220.00 | 220.00 | -2.22% | 6,000 |
| Aug 19, 2026 | 247.00 | 247.00 | 225.00 | 225.00 | 225.00 | -7.45% | 6,500 |
| Aug 18, 2026 | 247.50 | 247.50 | 241.00 | 243.10 | 243.10 | 1.55% | 3,500 |
| Aug 17, 2026 | 228.00 | 242.70 | 228.00 | 239.40 | 239.40 | -0.15% | 4,500 |
| Aug 14, 2026 | 245.50 | 245.50 | 235.75 | 239.75 | 239.75 | 2.57% | 3,500 |
| Aug 13, 2026 | 242.00 | 242.00 | 230.05 | 233.75 | 233.75 | 1.70% | 8,000 |
| Aug 12, 2026 | 224.50 | 234.45 | 223.50 | 229.85 | 229.85 | 6.91% | 13,500 |
| Aug 11, 2026 | 225.50 | 225.50 | 215.00 | 215.00 | 215.00 | -1.40% | 4,000 |
| Aug 10, 2026 | 219.50 | 224.00 | 214.50 | 218.05 | 218.05 | -0.66% | 9,500 |
| Aug 7, 2026 | 212.00 | 220.00 | 212.00 | 219.50 | 219.50 | 4.55% | 7,000 |
| Aug 6, 2026 | 208.50 | 210.00 | 208.50 | 209.95 | 209.95 | 2.41% | 3,500 |
| Aug 5, 2026 | 210.50 | 210.50 | 203.25 | 205.00 | 205.00 | -0.94% | 3,500 |
| Aug 4, 2026 | 211.75 | 212.00 | 206.50 | 206.95 | 206.95 | 2.45% | 2,000 |
| Aug 3, 2026 | 208.00 | 209.00 | 202.00 | 202.00 | 202.00 | -3.12% | 6,500 |
| Jul 30, 2026 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | 1.21% | 500 |
| Jul 29, 2026 | 209.70 | 209.70 | 206.00 | 206.00 | 206.00 | -0.02% | 1,500 |
| Jul 28, 2026 | 211.50 | 211.50 | 204.50 | 206.05 | 206.05 | -0.02% | 2,500 |
| Jul 27, 2026 | 213.80 | 214.00 | 206.10 | 206.10 | 206.10 | -1.39% | 1,500 |
| Jul 24, 2026 | 208.50 | 209.00 | 205.00 | 209.00 | 209.00 | -0.24% | 1,500 |
| Jul 22, 2026 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 1.21% | 500 |
| Jul 21, 2026 | 210.80 | 210.80 | 207.00 | 207.00 | 207.00 | -1.76% | 2,500 |
| Jul 20, 2026 | 216.50 | 216.50 | 205.00 | 210.70 | 210.70 | 0.57% | 4,000 |
| Jul 17, 2026 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 1.67% | 1,000 |
| Jul 16, 2026 | 214.00 | 214.00 | 206.00 | 206.05 | 206.05 | -3.04% | 4,000 |
| Jul 15, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 1.34% | 500 |
| Jul 14, 2026 | 214.50 | 214.50 | 205.25 | 209.70 | 209.70 | 1.18% | 5,000 |
| Jul 13, 2026 | 205.05 | 211.00 | 205.00 | 207.25 | 207.25 | 1.07% | 9,000 |
| Jul 10, 2026 | 209.00 | 209.00 | 205.05 | 205.05 | 205.05 | -3.39% | 2,000 |
| Jul 9, 2026 | 214.50 | 214.50 | 209.00 | 212.25 | 212.25 | 0.24% | 4,000 |
| Jul 8, 2026 | 211.75 | 211.75 | 211.75 | 211.75 | 211.75 | -0.07% | 500 |
| Jul 7, 2026 | 208.00 | 211.90 | 207.00 | 211.90 | 211.90 | -2.10% | 1,500 |
| Jul 6, 2026 | 210.50 | 217.00 | 207.00 | 216.45 | 216.45 | 2.73% | 8,000 |
| Jul 3, 2026 | 208.00 | 211.95 | 206.80 | 210.70 | 210.70 | 3.13% | 8,500 |
| Jul 2, 2026 | 209.00 | 209.00 | 200.90 | 204.30 | 204.30 | 2.15% | 4,000 |
| Jul 1, 2026 | 208.50 | 208.50 | 200.00 | 200.00 | 200.00 | -2.20% | 4,000 |
| Jun 30, 2026 | 200.00 | 204.50 | 200.00 | 204.50 | 204.50 | -0.73% | 2,500 |
| Jun 29, 2026 | 211.75 | 215.45 | 204.00 | 206.00 | 206.00 | -1.79% | 5,500 |
| Jun 25, 2026 | 209.75 | 209.75 | 209.75 | 209.75 | 209.75 | 0.43% | 500 |
| Jun 24, 2026 | 217.50 | 217.75 | 205.30 | 208.85 | 208.85 | -2.86% | 8,000 |
| Jun 23, 2026 | 218.50 | 218.50 | 213.00 | 215.00 | 215.00 | 0.47% | 4,500 |
| Jun 22, 2026 | 214.50 | 214.50 | 212.35 | 214.00 | 214.00 | 2.00% | 2,500 |
| Jun 19, 2026 | 208.00 | 211.50 | 203.00 | 209.80 | 209.80 | 1.55% | 35,000 |
| Jun 18, 2026 | 204.00 | 206.75 | 204.00 | 206.60 | 206.60 | 1.27% | 10,000 |
| Jun 17, 2026 | 206.50 | 206.50 | 202.90 | 204.00 | 204.00 | 2.03% | 3,000 |
| Jun 16, 2026 | 200.75 | 200.75 | 195.15 | 199.95 | 199.95 | 1.99% | 6,500 |
| Jun 15, 2026 | 199.50 | 199.50 | 192.00 | 196.05 | 196.05 | 2.62% | 8,500 |
| Jun 12, 2026 | 208.40 | 208.40 | 190.00 | 191.05 | 191.05 | -4.47% | 12,000 |
| Jun 11, 2026 | 209.50 | 209.50 | 200.00 | 200.00 | 200.00 | -4.99% | 4,000 |
| Jun 10, 2026 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | 1.81% | 500 |