Stockint.com

Loading a wholistic market research tool


Stock History for: INFINIUM, Infinium Pharmachem Limited, INE0MRE01011, Listing: 17-Apr-2023

Macro-sector: Healthcare Band: 5 High52 Price: 392.5 Mkt_Cap Category: SME
Sector: Healthcare Lot Size: 500 High52 Date: 04-Oct-2024 Bumper: -; Drift%: -
Industry: Pharmaceuticals & Biotechnology Face Value: 10; VWAP21: Low52 Price: 182.45 Barrier: 275.0; Drift%: -8.42
Basic Industry: Pharmaceuticals Total Equity: 15,583,120 Low52 Date: 06-Sep-2024 SHP: 65.24 / 0.0 / 0.0 / 34.76
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 317.5 / 213.9 Month: 301.5 / 262.0 Week: 257.85 / 246.85 Day: 264.5 / 253.65 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 254.55 264.50 253.65 253.65 255.56 -5.00 395.27 7,500 14.97 5,500 10.98 0.14 10
2 26-Aug 267.00 267.00 267.00 267.00 267.00 -0.19 416.00 500 1.00 500 1.00 0.00 1
3 25-Aug 259.15 267.50 259.15 267.50 263.33 -0.19 416.85 1,000 2.00 1,000 2.00 0.03 2
4 22-Aug 266.00 268.00 265.25 268.00 266.13 -1.20 417.00 2,000 3.99 2,000 3.99 0.05 4
5 21-Aug 269.95 276.00 269.95 271.25 273.04 1.40 422.69 8,000 15.97 7,500 14.97 0.20 14
6 20-Aug 256.95 267.50 252.00 267.50 260.11 4.49 416.85 6,000 11.98 6,000 11.98 0.16 11
7 19-Aug 247.30 256.00 247.30 256.00 250.70 0.39 398.00 2,000 3.99 1,500 2.99 0.04 3
8 18-Aug 259.00 259.00 248.60 255.00 254.40 0.93 397.00 2,000 3.99 2,000 3.99 0.05 4
9 14-Aug 252.65 252.65 252.65 252.65 252.65 -2.02 393.71 500 1.00 500 1.00 0.01 1
10 13-Aug 252.25 257.85 250.50 257.85 253.89 2.22 401.81 2,500 4.99 1,500 2.99 0.04 3
11 12-Aug 246.85 254.50 246.85 252.25 249.92 -1.60 393.08 4,000 7.98 3,500 6.99 0.09 6
12 08-Aug 264.00 266.50 256.35 256.35 261.81 -5.00 399.47 22,500 44.91 17,500 34.93 0.46 32
13 07-Aug 248.00 269.85 248.00 269.85 268.75 5.00 420.51 13,000 25.95 8,500 16.97 0.23 16
14 06-Aug 266.00 266.00 252.80 257.00 257.57 0.39 400.00 2,500 4.99 2,000 3.99 0.05 4
15 05-Aug 275.00 275.00 256.00 256.00 258.60 -3.43 398.00 5,500 10.98 5,000 9.98 0.13 9
16 04-Aug 263.10 277.00 263.10 265.10 266.39 -2.79 413.11 3,000 5.99 3,000 5.99 0.08 6
17 01-Aug 277.80 277.80 266.10 272.70 273.19 -1.73 424.95 2,500 4.99 2,000 3.99 0.05 4
18 30-Jul 280.50 280.50 262.00 277.50 273.33 -0.09 432.43 1,500 2.99 1,500 2.99 0.04 3
19 29-Jul 283.50 283.50 277.75 277.75 280.63 1.35 432.82 1,000 2.00 1,000 2.00 0.03 2
20 25-Jul 281.00 281.00 274.05 274.05 275.71 -2.47 427.06 2,500 4.99 2,000 3.99 0.06 4
21 24-Jul 273.00 282.00 273.00 281.00 278.67 3.69 437.00 1,500 2.99 1,000 2.00 0.03 2
22 23-Jul 269.00 271.95 266.60 271.00 268.53 -1.62 422.00 6,000 11.98 4,500 8.98 0.12 8
23 22-Jul 262.00 287.05 262.00 275.45 273.53 -5.34 429.24 9,500 18.96 5,500 10.98 0.15 10
24 21-Jul 288.85 291.00 288.85 291.00 289.93 1.23 453.00 1,000 2.00 500 1.00 0.01 1
25 18-Jul 294.00 294.00 285.00 287.45 288.28 -0.09 447.94 2,500 4.99 2,000 3.99 0.06 4
26 17-Jul 297.00 297.00 287.00 287.70 291.21 3.49 448.33 3,500 6.99 2,000 3.99 0.06 4
27 16-Jul 278.00 278.00 278.00 278.00 278.00 -1.77 433.00 500 1.00 500 1.00 0.00 1
28 15-Jul 287.85 287.85 277.00 283.00 282.62 2.70 441.00 1,500 2.99 1,500 2.99 0.04 3
29 14-Jul 266.05 287.00 266.05 275.55 280.82 -0.52 429.39 5,000 9.98 3,500 6.99 0.10 6
30 11-Jul 280.00 280.00 274.00 277.00 275.52 -3.20 431.00 3,000 5.99 2,500 4.99 0.07 5
31 10-Jul 298.00 298.00 286.15 286.15 288.04 -3.00 445.91 5,000 9.98 4,500 8.98 0.13 8
32 09-Jul 300.95 300.95 285.50 295.00 293.54 2.43 459.00 4,000 7.98 3,500 6.99 0.10 6
33 08-Jul 298.00 298.00 288.00 288.00 292.63 -0.69 448.00 2,000 3.99 1,500 2.99 0.04 3
34 07-Jul 295.90 295.90 290.00 290.00 292.95 1.05 451.00 1,000 2.00 1,000 2.00 0.03 2
35 04-Jul 300.50 300.50 287.00 287.00 293.75 -1.41 447.00 1,000 2.00 1,000 2.00 0.03 2
36 03-Jul 300.95 300.95 291.10 291.10 294.74 -2.15 453.62 3,500 6.99 3,000 5.99 0.09 6
37 02-Jul 301.00 301.00 295.00 297.50 298.34 0.17 463.60 4,000 7.98 4,000 7.98 0.12 7
38 01-Jul 301.50 301.50 290.00 297.00 296.75 -0.30 462.00 6,000 11.98 4,500 8.98 0.13 8
39 30-Jun 298.00 298.00 297.50 297.90 297.85 2.55 464.22 3,000 5.99 3,000 5.99 0.09 6
40 27-Jun 299.00 304.00 290.00 290.50 296.00 -2.07 452.69 6,500 12.97 6,000 11.98 0.00 11
41 26-Jun 298.50 298.50 296.00 296.65 297.26 2.29 462.27 3,500 6.99 2,500 4.99 0.07 5
42 25-Jun 298.50 298.50 288.00 290.00 291.61 1.75 451.00 2,000 3.99 2,000 3.99 0.06 4
43 24-Jun 302.00 302.00 285.00 285.00 290.67 -2.40 444.00 1,500 2.99 1,500 2.99 0.04 3
44 20-Jun 292.00 292.00 292.00 292.00 292.00 0.34 455.00 1,500 2.99 1,500 2.99 0.00 3
45 19-Jun 299.50 299.50 290.05 291.00 293.87 -0.34 453.00 5,000 9.98 4,500 8.98 0.13 8
46 18-Jun 295.50 295.50 292.00 292.00 293.75 -2.00 455.00 1,000 2.00 1,000 2.00 0.03 2
47 17-Jun 300.00 305.00 291.00 297.95 300.71 -0.68 464.30 4,500 8.98 3,500 6.99 0.11 6
48 16-Jun 314.50 314.50 300.00 300.00 306.56 -0.50 467.00 4,000 7.98 3,000 5.99 0.09 6
49 13-Jun 300.50 302.00 297.95 301.50 299.44 2.53 469.83 4,500 8.98 4,000 7.98 0.12 7
50 12-Jun 317.95 317.95 294.00 294.05 304.52 -4.19 458.22 4,500 8.98 3,000 5.99 0.09 6
51 11-Jun 291.25 307.80 291.25 306.90 300.08 4.21 478.25 6,500 12.97 6,000 11.98 0.18 11
52 10-Jun 301.50 301.50 286.65 294.50 295.18 0.51 458.92 6,000 11.98 5,000 9.98 0.15 9
53 09-Jun 285.00 294.50 285.00 293.00 289.86 2.81 456.00 4,500 8.98 4,000 7.98 0.12 7
54 06-Jun 293.50 293.50 285.00 285.00 288.92 -1.30 444.00 3,000 5.99 3,000 5.99 0.09 6
55 05-Jun 293.50 293.50 286.00 288.75 290.25 0.17 449.96 2,000 3.99 2,000 3.99 0.06 4
56 04-Jun 304.00 304.00 287.50 288.25 294.74 -1.96 449.18 25,000 49.90 24,000 47.90 0.71 44
57 03-Jun 298.50 298.50 293.95 294.00 295.44 2.12 458.00 33,500 66.87 33,000 65.87 0.97 61
58 02-Jun 280.00 287.90 275.15 287.90 282.26 0.00 448.64 9,500 18.96 7,000 13.97 0.20 13
59 30-May 303.00 303.00 287.90 287.90 290.17 -5.00 448.64 21,000 41.92 11,500 22.95 0.33 21
60 29-May 310.10 315.00 303.05 303.05 305.62 -5.00 472.25 13,000 25.95 10,000 19.96 0.31 18
61 28-May 326.00 326.00 319.00 319.00 322.26 0.87 497.00 4,000 7.98 3,500 6.99 0.11 6
62 27-May 335.50 335.50 315.05 316.25 321.46 -2.80 492.82 5,500 10.98 4,500 8.98 0.14 8
63 26-May 337.00 337.00 325.25 325.35 329.54 0.29 507.00 10,000 19.96 8,500 16.97 0.28 16
64 23-May 329.50 329.50 318.50 324.40 323.43 2.54 505.52 14,000 27.94 11,500 22.95 0.37 21
65 22-May 319.00 319.00 309.00 316.35 315.84 0.68 492.97 3,500 6.99 3,000 5.99 0.09 6
66 21-May 307.00 315.00 307.00 314.20 310.41 4.35 489.62 9,000 17.96 7,500 14.97 0.23 14
67 20-May 307.50 312.80 301.10 301.10 308.65 -0.87 469.21 10,000 19.96 5,500 10.98 0.17 10

Similar Stocks: CIPLA    DIVISLAB    DRREDDY    SUNPHARMA    TORNTPHARM    ZYDUSLIFE    AARTIDRUGS    AARTIPHARM    BLUEJET    DCAL    FDC    ALIVUS    HIKAL    MARKSANS    NEULANDLAB    ORCHPHARMA    PGHL    SEQUENT    SHILPAMED    STAR    SUPRIYA    WOCKPHARMA    ABBOTINDIA    AJANTPHARM    ALKEM    AUROPHARMA    BIOCON    GLAND    GLAXO    IPCALAB    LUPIN    MANKIND    AAREYDRUGS    ALBERTDAVD    ALPA    AMRUTANJAN    ANUHPHR    BAFNAPH    BAJAJHCARE    BALAXI    BALPHARMA    BIOFILCHEM    BLISSGVS    BROOKS    GTECJAINX    GUFICBIO    HESTERBIO    INDOCO    INDSWFTLAB    INNOVACAP    IOLCP    JAGSNPHARM    KILITCH    KOPRAN    KREBSBIO    LASA    LINCOLN    LYKALABS    MANGALAM    MEDICAMEQ    MEDICO    MOREPENLAB    NECLIFE    NGLFINE    ORTINGLOBE    PANACEABIO    PAR    RPGLIFE    SAILIFE    SAKAR    SANOFICONR    SIGACHI    SMSLIFE    SMSPHARMA    SOLARA    SYNCOMF    THEMISMED    UNICHEMLAB    VAISHALI    VALIANTLAB    VENUSREM    VINEETLAB    WANBURY    WINDLAS    ZIMLAB    ZOTA    AKUMS    APLLTD    ASTRAZEN    CAPLIPOINT    CONCORDBIO    EMCURE    ERIS    GLENMARK    GRANULES    JBCHEPHARM    JUBLPHARMA    LAURUSLABS    NATCOPHARM    PFIZER    PPLPHARMA    SANOFI    SPARC    BETA    INFINIUM    JSLL    MEDIORG    ONYX    QUESTLAB    REMUS    VILINBIO    ZENITHDRUG    SENORES    SATKARTAR    ONESOURCE    INFLUX