Infinium Pharmachem Limited (NSE:INFINIUM)
India
· Delayed Price · Currency is INR 212.00
+4.50 (2.17%)
Apr 29, 2026, 2:39 PM IST
Infinium Pharmachem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 23, 2026 | 223.50 | 223.50 | 214.50 | 214.50 | 214.50 | -0.23% | 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 |