Infinium Pharmachem Limited (NSE:INFINIUM)
India · Delayed Price · Currency is INR 212.95
+4.50 (2.16%)
Apr 16, 2026, 2:44 PM IST
Infinium Pharmachem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 206.00 | 207.50 | 206.00 | 207.50 | 207.50 | -0.29% | 2,000 |
| Mar 10, 2026 | 214.50 | 214.50 | 208.10 | 208.10 | 208.10 | 0.05% | 1,500 |
| Mar 9, 2026 | 206.50 | 208.00 | 206.50 | 208.00 | 208.00 | -4.15% | 2,500 |
| Mar 6, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0.05% | 500 |
| Mar 5, 2026 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | 3.41% | 500 |
| Mar 4, 2026 | 203.05 | 209.75 | 202.05 | 209.75 | 209.75 | 0.38% | 2,000 |
| Mar 2, 2026 | 217.50 | 217.50 | 204.00 | 208.95 | 208.95 | -1.14% | 2,500 |
| Feb 27, 2026 | 213.00 | 213.00 | 207.00 | 211.35 | 211.35 | -1.65% | 4,500 |
| Feb 25, 2026 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | 2.33% | 500 |
| Feb 24, 2026 | 217.75 | 217.75 | 210.00 | 210.00 | 210.00 | 0.24% | 1,500 |
| Feb 23, 2026 | 210.50 | 210.50 | 209.50 | 209.50 | 209.50 | 0.24% | 1,500 |
| Feb 20, 2026 | 209.00 | 209.50 | 209.00 | 209.00 | 209.00 | -2.34% | 2,000 |
| Feb 19, 2026 | 214.00 | 223.75 | 213.55 | 214.00 | 214.00 | -4.78% | 6,500 |
| Feb 16, 2026 | 224.75 | 224.75 | 224.75 | 224.75 | 224.75 | 2.18% | 500 |
| Feb 13, 2026 | 219.95 | 219.95 | 219.95 | 219.95 | 219.95 | - | 1,000 |
| Feb 12, 2026 | 219.95 | 219.95 | 219.95 | 219.95 | 219.95 | - | 500 |
| Feb 11, 2026 | 218.00 | 219.95 | 218.00 | 219.95 | 219.95 | 0.69% | 1,000 |
| Feb 10, 2026 | 231.50 | 231.50 | 218.00 | 218.45 | 218.45 | -4.40% | 3,000 |
| Feb 9, 2026 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 3.86% | 500 |
| Feb 6, 2026 | 228.50 | 229.65 | 215.00 | 220.00 | 220.00 | - | 5,500 |
| Feb 5, 2026 | 218.00 | 224.00 | 215.00 | 220.00 | 220.00 | 2.33% | 2,500 |
| Feb 4, 2026 | 220.75 | 220.75 | 215.00 | 215.00 | 215.00 | -0.19% | 2,500 |
| Feb 3, 2026 | 219.90 | 219.90 | 210.00 | 215.40 | 215.40 | -2.05% | 2,500 |
| Feb 2, 2026 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | -0.27% | 500 |
| Feb 1, 2026 | 218.25 | 220.50 | 218.25 | 220.50 | 220.50 | 1.15% | 1,000 |
| Jan 30, 2026 | 216.30 | 221.00 | 216.30 | 218.00 | 218.00 | 0.79% | 2,500 |
| Jan 29, 2026 | 218.50 | 218.50 | 216.30 | 216.30 | 216.30 | -1.55% | 1,000 |
| Jan 28, 2026 | 219.75 | 219.75 | 219.50 | 219.70 | 219.70 | 0.09% | 1,500 |
| Jan 27, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 2.33% | 500 |