Infinium Pharmachem Limited (NSE:INFINIUM)
India · Delayed Price · Currency is INR 276.00
+6.05 (2.24%)
Nov 11, 2026, 1:32 PM IST
Infinium Pharmachem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 270.00 | 276.00 | 269.90 | 276.00 | 276.00 | 2.24% | 18,500 |
| Nov 9, 2026 | 284.45 | 284.45 | 267.25 | 269.95 | 269.95 | -1.85% | 6,000 |
| Nov 8, 2026 | 291.50 | 291.50 | 266.35 | 275.05 | 275.05 | -1.47% | 2,000 |
| Nov 6, 2026 | 262.00 | 283.50 | 261.00 | 279.15 | 279.15 | 3.39% | 28,000 |
| Nov 5, 2026 | 285.00 | 285.00 | 266.00 | 270.00 | 270.00 | -0.59% | 7,500 |
| Nov 4, 2026 | 277.95 | 280.00 | 270.00 | 271.60 | 271.60 | -1.07% | 13,000 |
| Nov 3, 2026 | 283.00 | 283.00 | 260.10 | 274.55 | 274.55 | 0.59% | 9,500 |
| Nov 2, 2026 | 294.00 | 294.00 | 270.00 | 272.95 | 272.95 | -2.86% | 4,500 |
| Oct 30, 2026 | 285.75 | 285.75 | 281.00 | 281.00 | 281.00 | 1.08% | 2,500 |
| Oct 29, 2026 | 280.75 | 281.00 | 269.00 | 278.00 | 278.00 | 1.07% | 9,500 |
| Oct 28, 2026 | 291.50 | 291.50 | 275.05 | 275.05 | 275.05 | -3.83% | 1,000 |
| Oct 27, 2026 | 296.50 | 296.50 | 286.00 | 286.00 | 286.00 | 0.51% | 1,000 |
| Oct 26, 2026 | 299.00 | 299.00 | 276.00 | 284.55 | 284.55 | -0.51% | 3,000 |
| Oct 23, 2026 | 303.50 | 303.50 | 284.00 | 286.00 | 286.00 | -3.54% | 4,000 |
| Oct 22, 2026 | 303.75 | 303.75 | 282.85 | 296.50 | 296.50 | -0.40% | 4,500 |
| Oct 21, 2026 | 303.50 | 303.50 | 281.00 | 297.70 | 297.70 | 0.95% | 2,000 |
| Oct 19, 2026 | 307.80 | 307.80 | 292.25 | 294.90 | 294.90 | -3.33% | 4,000 |
| Oct 16, 2026 | 319.50 | 319.50 | 302.00 | 305.05 | 305.05 | -2.73% | 5,000 |
| Oct 15, 2026 | 300.00 | 317.00 | 300.00 | 313.60 | 313.60 | 3.84% | 25,500 |
| Oct 14, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | 500 |
| Oct 13, 2026 | 312.00 | 312.00 | 302.00 | 302.00 | 302.00 | -4.73% | 3,500 |
| Oct 12, 2026 | 324.50 | 324.50 | 317.00 | 317.00 | 317.00 | 1.44% | 1,000 |
| Oct 9, 2026 | 321.00 | 321.00 | 302.10 | 312.50 | 312.50 | -0.16% | 3,000 |
| Oct 8, 2026 | 305.45 | 316.80 | 305.45 | 313.00 | 313.00 | 2.45% | 3,500 |
| Oct 7, 2026 | 318.00 | 318.00 | 305.00 | 305.50 | 305.50 | -0.60% | 3,500 |
| Oct 6, 2026 | 324.50 | 324.50 | 306.50 | 307.35 | 307.35 | -1.43% | 9,000 |
| Oct 5, 2026 | 317.40 | 320.85 | 306.00 | 311.80 | 311.80 | -0.78% | 11,500 |
| Oct 1, 2026 | 290.55 | 317.40 | 289.00 | 314.25 | 314.25 | 7.82% | 40,000 |
| Sep 30, 2026 | 269.50 | 293.15 | 260.00 | 291.45 | 291.45 | 9.36% | 41,500 |
| Sep 29, 2026 | 260.00 | 266.50 | 258.00 | 266.50 | 266.50 | -0.74% | 5,000 |
| Sep 28, 2026 | 273.50 | 273.50 | 260.00 | 268.50 | 268.50 | 2.44% | 5,000 |
| Sep 25, 2026 | 269.00 | 269.00 | 260.00 | 262.10 | 262.10 | 2.14% | 4,500 |
| Sep 24, 2026 | 274.50 | 274.50 | 255.00 | 256.60 | 256.60 | -3.86% | 2,500 |
| Sep 23, 2026 | 268.50 | 272.00 | 260.00 | 266.90 | 266.90 | 1.79% | 9,000 |
| Sep 22, 2026 | 278.95 | 278.95 | 262.20 | 262.20 | 262.20 | -4.48% | 1,500 |
| Sep 21, 2026 | 265.00 | 274.50 | 265.00 | 274.50 | 274.50 | 3.58% | 1,500 |
| Sep 18, 2026 | 276.90 | 276.90 | 265.00 | 265.00 | 265.00 | -4.85% | 3,000 |
| Sep 17, 2026 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | 3.92% | 500 |
| Sep 16, 2026 | 261.90 | 274.25 | 261.90 | 268.00 | 268.00 | -1.65% | 2,500 |
| Sep 15, 2026 | 281.50 | 283.00 | 270.00 | 272.50 | 272.50 | 2.37% | 8,500 |
| Sep 11, 2026 | 260.00 | 270.00 | 257.00 | 266.20 | 266.20 | -2.85% | 6,500 |
| Sep 10, 2026 | 281.60 | 285.45 | 270.25 | 274.00 | 274.00 | -3.18% | 3,500 |
| Sep 9, 2026 | 283.50 | 285.50 | 275.00 | 283.00 | 283.00 | 2.00% | 8,500 |
| Sep 8, 2026 | 274.00 | 277.50 | 270.20 | 277.45 | 277.45 | 0.93% | 6,500 |
| Sep 7, 2026 | 283.00 | 283.00 | 270.00 | 274.90 | 274.90 | 4.13% | 7,500 |
| Sep 4, 2026 | 255.90 | 264.00 | 250.10 | 264.00 | 264.00 | 5.60% | 14,500 |
| Sep 3, 2026 | 253.50 | 255.00 | 245.50 | 250.00 | 250.00 | -3.83% | 6,000 |
| Sep 2, 2026 | 255.00 | 261.50 | 255.00 | 259.95 | 259.95 | -0.67% | 4,500 |
| Sep 1, 2026 | 270.50 | 270.50 | 252.00 | 261.70 | 261.70 | -0.49% | 4,500 |
| Aug 31, 2026 | 271.00 | 275.00 | 263.00 | 263.00 | 263.00 | -3.02% | 5,000 |