Infinium Pharmachem Ltd. INFINIUM
NSE · India · Health Technology
INR 222.95-2.45 (-1.09%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 291.45 | +9.36% | INR 269.50 | INR 293.15 | INR 260.00 | 41.50K |
| 2026-09-29 | INR 266.50 | -0.74% | INR 260.00 | INR 266.50 | INR 258.00 | 5.00K |
| 2026-09-28 | INR 268.50 | +2.44% | INR 273.50 | INR 273.50 | INR 260.00 | 5.00K |
| 2026-09-25 | INR 262.10 | +2.14% | INR 269.00 | INR 269.00 | INR 260.00 | 4.50K |
| 2026-09-24 | INR 256.60 | -3.86% | INR 274.50 | INR 274.50 | INR 255.00 | 2.50K |
| 2026-09-23 | INR 266.90 | +1.79% | INR 268.50 | INR 272.00 | INR 260.00 | 9.00K |
| 2026-09-22 | INR 262.20 | -4.48% | INR 278.95 | INR 278.95 | INR 262.20 | 1.50K |
| 2026-09-21 | INR 274.50 | +3.58% | INR 265.00 | INR 274.50 | INR 265.00 | 1.50K |
| 2026-09-18 | INR 265.00 | -1.12% | INR 276.90 | INR 276.90 | INR 265.00 | 3.00K |
| 2026-09-17 | INR 268.00 | 0.00% | INR 268.00 | INR 268.00 | INR 268.00 | 0 |
| 2026-09-16 | INR 268.00 | -1.65% | INR 261.90 | INR 274.25 | INR 261.90 | 2.50K |
| 2026-09-15 | INR 272.50 | +2.37% | INR 281.50 | INR 283.00 | INR 270.00 | 8.50K |
| 2026-09-11 | INR 266.20 | -2.85% | INR 260.00 | INR 270.00 | INR 257.00 | 6.50K |
| 2026-09-10 | INR 274.00 | -3.18% | INR 281.60 | INR 285.45 | INR 270.25 | 3.50K |
| 2026-09-09 | INR 283.00 | +2.00% | INR 283.50 | INR 285.50 | INR 275.00 | 8.50K |
| 2026-09-08 | INR 277.45 | +0.93% | INR 274.00 | INR 277.50 | INR 270.20 | 6.50K |
| 2026-09-07 | INR 274.90 | +4.13% | INR 283.00 | INR 283.00 | INR 270.00 | 7.50K |
| 2026-09-04 | INR 264.00 | +5.60% | INR 255.90 | INR 264.00 | INR 250.10 | 14.50K |
| 2026-09-03 | INR 250.00 | -3.83% | INR 253.50 | INR 255.00 | INR 245.50 | 6.00K |
| 2026-09-02 | INR 259.95 | -0.67% | INR 255.00 | INR 261.50 | INR 255.00 | 4.50K |
| 2026-09-01 | INR 261.70 | -0.49% | INR 270.50 | INR 270.50 | INR 252.00 | 4.50K |
| 2026-08-31 | INR 263.00 | -3.02% | INR 271.00 | INR 275.00 | INR 263.00 | 5.00K |
| 2026-08-28 | INR 271.20 | +2.73% | INR 260.00 | INR 272.00 | INR 260.00 | 25.50K |
| 2026-08-27 | INR 264.00 | -1.75% | INR 276.50 | INR 282.90 | INR 254.00 | 40.50K |
| 2026-08-26 | INR 268.70 | +9.99% | INR 268.00 | INR 268.70 | INR 266.00 | 28.00K |
| 2026-08-25 | INR 244.30 | +10.00% | INR 229.50 | INR 244.30 | INR 226.85 | 38.50K |
| 2026-08-24 | INR 222.10 | -2.48% | INR 223.00 | INR 229.00 | INR 222.00 | 2.50K |
| 2026-08-21 | INR 227.75 | +3.52% | INR 228.50 | INR 228.50 | INR 220.00 | 3.00K |
| 2026-08-20 | INR 220.00 | -2.22% | INR 230.00 | INR 230.00 | INR 217.00 | 6.00K |
| 2026-08-19 | INR 225.00 | -7.45% | INR 247.00 | INR 247.00 | INR 225.00 | 6.50K |
| 2026-08-18 | INR 243.10 | +1.55% | INR 247.50 | INR 247.50 | INR 241.00 | 3.50K |
| 2026-08-17 | INR 239.40 | -0.15% | INR 228.00 | INR 242.70 | INR 228.00 | 4.50K |
| 2026-08-14 | INR 239.75 | +2.57% | INR 245.50 | INR 245.50 | INR 235.75 | 3.50K |
| 2026-08-13 | INR 233.75 | +1.70% | INR 242.00 | INR 242.00 | INR 230.05 | 8.00K |
| 2026-08-12 | INR 229.85 | +6.91% | INR 224.50 | INR 234.45 | INR 223.50 | 13.50K |
| 2026-08-11 | INR 215.00 | -1.40% | INR 225.50 | INR 225.50 | INR 215.00 | 4.00K |
| 2026-08-10 | INR 218.05 | -0.66% | INR 219.50 | INR 224.00 | INR 214.50 | 9.50K |
| 2026-08-07 | INR 219.50 | +4.55% | INR 212.00 | INR 220.00 | INR 212.00 | 7.00K |
| 2026-08-06 | INR 209.95 | +2.41% | INR 208.50 | INR 210.00 | INR 208.50 | 3.50K |
| 2026-08-05 | INR 205.00 | -0.94% | INR 210.50 | INR 210.50 | INR 203.25 | 3.50K |
| 2026-08-04 | INR 206.95 | +2.45% | INR 211.75 | INR 212.00 | INR 206.50 | 2.00K |
| 2026-08-03 | INR 202.00 | -1.94% | INR 208.00 | INR 209.00 | INR 202.00 | 6.50K |
| 2026-07-31 | INR 206.00 | 0.00% | INR 206.00 | INR 206.00 | INR 206.00 | 0 |
| 2026-07-30 | INR 206.00 | 0.00% | INR 206.00 | INR 206.00 | INR 206.00 | 0 |
| 2026-07-29 | INR 206.00 | -0.02% | INR 209.70 | INR 209.70 | INR 206.00 | 1.50K |
| 2026-07-28 | INR 206.05 | -0.02% | INR 211.50 | INR 211.50 | INR 204.50 | 2.50K |
| 2026-07-27 | INR 206.10 | -1.39% | INR 213.80 | INR 214.00 | INR 206.10 | 1.50K |
| 2026-07-24 | INR 209.00 | -0.24% | INR 208.50 | INR 209.00 | INR 205.00 | 1.50K |
| 2026-07-23 | INR 209.50 | 0.00% | INR 209.50 | INR 209.50 | INR 209.50 | 0 |
| 2026-07-22 | INR 209.50 | +1.21% | INR 209.50 | INR 209.50 | INR 209.50 | 500 |
| 2026-07-21 | INR 207.00 | -1.76% | INR 210.80 | INR 210.80 | INR 207.00 | 2.50K |
| 2026-07-20 | INR 210.70 | +0.57% | INR 216.50 | INR 216.50 | INR 205.00 | 4.00K |
| 2026-07-17 | INR 209.50 | +1.67% | INR 209.50 | INR 209.50 | INR 209.50 | 1.00K |
| 2026-07-16 | INR 206.05 | -3.04% | INR 214.00 | INR 214.00 | INR 206.00 | 4.00K |
| 2026-07-15 | INR 212.50 | +1.34% | INR 212.50 | INR 212.50 | INR 212.50 | 500 |
| 2026-07-14 | INR 209.70 | +1.18% | INR 214.50 | INR 214.50 | INR 205.25 | 5.00K |
| 2026-07-13 | INR 207.25 | +1.07% | INR 205.05 | INR 211.00 | INR 205.00 | 9.00K |
| 2026-07-10 | INR 205.05 | -3.39% | INR 209.00 | INR 209.00 | INR 205.05 | 2.00K |
| 2026-07-09 | INR 212.25 | +0.24% | INR 214.50 | INR 214.50 | INR 209.00 | 4.00K |
| 2026-07-08 | INR 211.75 | -0.07% | INR 211.75 | INR 211.75 | INR 211.75 | 500 |
| 2026-07-07 | INR 211.90 | -2.10% | INR 208.00 | INR 211.90 | INR 207.00 | 1.50K |
| 2026-07-06 | INR 216.45 | +2.73% | INR 210.50 | INR 217.00 | INR 207.00 | 8.00K |
| 2026-07-03 | INR 210.70 | +3.13% | INR 208.00 | INR 211.95 | INR 206.80 | 8.50K |
| 2026-07-02 | INR 204.30 | +2.15% | INR 209.00 | INR 209.00 | INR 200.90 | 4.00K |
| 2026-07-01 | INR 200.00 | -2.20% | INR 208.50 | INR 208.50 | INR 200.00 | 4.00K |
| 2026-06-30 | INR 204.50 | -0.73% | INR 200.00 | INR 204.50 | INR 200.00 | 2.50K |
| 2026-06-29 | INR 206.00 | -1.79% | INR 211.75 | INR 215.45 | INR 204.00 | 5.50K |
| 2026-06-26 | INR 209.75 | 0.00% | INR 209.75 | INR 209.75 | INR 209.75 | 0 |
| 2026-06-25 | INR 209.75 | +0.43% | INR 209.75 | INR 209.75 | INR 209.75 | 500 |
| 2026-06-24 | INR 208.85 | -2.86% | INR 217.50 | INR 217.75 | INR 205.30 | 8.00K |
| 2026-06-23 | INR 215.00 | +0.47% | INR 218.50 | INR 218.50 | INR 213.00 | 4.50K |
| 2026-06-22 | INR 214.00 | +2.00% | INR 214.50 | INR 214.50 | INR 212.35 | 2.50K |
| 2026-06-19 | INR 209.80 | +1.55% | INR 208.00 | INR 211.50 | INR 203.00 | 35.00K |
| 2026-06-18 | INR 206.60 | +1.27% | INR 204.00 | INR 206.75 | INR 204.00 | 10.00K |
| 2026-06-17 | INR 204.00 | +2.03% | INR 206.50 | INR 206.50 | INR 202.90 | 3.00K |
| 2026-06-16 | INR 199.95 | +1.99% | INR 200.75 | INR 200.75 | INR 195.15 | 6.50K |
| 2026-06-15 | INR 196.05 | +2.62% | INR 199.50 | INR 199.50 | INR 192.00 | 8.50K |
| 2026-06-12 | INR 191.05 | -4.47% | INR 208.40 | INR 208.40 | INR 190.00 | 12.00K |
| 2026-06-11 | INR 200.00 | -4.99% | INR 209.50 | INR 209.50 | INR 200.00 | 4.00K |
| 2026-06-10 | INR 210.50 | +1.81% | INR 210.50 | INR 210.50 | INR 210.50 | 500 |
| 2026-06-09 | INR 206.75 | +1.40% | INR 211.00 | INR 211.00 | INR 206.75 | 1.00K |
| 2026-06-08 | INR 203.90 | -1.73% | INR 216.50 | INR 216.50 | INR 199.05 | 4.00K |
| 2026-06-05 | INR 207.50 | -1.24% | INR 210.10 | INR 210.10 | INR 207.05 | 1.50K |
| 2026-06-04 | INR 210.10 | -1.75% | INR 208.20 | INR 213.20 | INR 208.20 | 2.50K |
| 2026-06-03 | INR 213.85 | +1.83% | INR 216.00 | INR 216.00 | INR 213.80 | 2.00K |
| 2026-06-02 | INR 210.00 | -0.71% | INR 218.50 | INR 218.50 | INR 208.00 | 9.00K |
| 2026-06-01 | INR 211.50 | -1.05% | INR 217.00 | INR 217.75 | INR 211.00 | 6.00K |
| 2026-05-29 | INR 213.75 | +0.35% | INR 218.75 | INR 218.75 | INR 212.55 | 5.50K |
| 2026-05-28 | INR 213.00 | 0.00% | INR 213.00 | INR 213.00 | INR 213.00 | 0 |
| 2026-05-27 | INR 213.00 | +2.21% | INR 216.50 | INR 218.00 | INR 211.00 | 9.00K |