Infomedia Press Limited (BOM:509069)
India · Delayed Price · Currency is INR 5.44
-0.46 (-7.80%)
At close: Feb 12, 2026
Infomedia Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5.67 | 5.68 | 4.90 | 4.95 | 4.95 | -9.01% | 61,005 |
| Feb 12, 2026 | 5.80 | 5.80 | 5.35 | 5.44 | 5.44 | -7.80% | 92,025 |
| Feb 11, 2026 | 6.00 | 6.00 | 5.61 | 5.90 | 5.90 | 0.68% | 1,351 |
| Feb 10, 2026 | 5.95 | 5.99 | 5.61 | 5.86 | 5.86 | -1.18% | 2,051 |
| Feb 9, 2026 | 5.99 | 6.20 | 5.93 | 5.93 | 5.93 | 3.13% | 1,302 |
| Feb 6, 2026 | 5.99 | 5.99 | 5.42 | 5.75 | 5.75 | -4.49% | 3,364 |
| Feb 5, 2026 | 5.99 | 6.19 | 5.88 | 6.02 | 6.02 | 0.84% | 1,076 |
| Feb 4, 2026 | 5.95 | 6.00 | 5.66 | 5.97 | 5.97 | 0.34% | 511 |
| Feb 3, 2026 | 5.97 | 5.97 | 5.68 | 5.95 | 5.95 | -0.34% | 638 |
| Feb 2, 2026 | 5.85 | 6.00 | 5.83 | 5.97 | 5.97 | 2.40% | 1,226 |
| Feb 1, 2026 | 6.13 | 6.13 | 5.83 | 5.83 | 5.83 | -4.89% | 24 |
| Jan 30, 2026 | 6.45 | 6.45 | 6.13 | 6.13 | 6.13 | -4.96% | 14 |
| Jan 29, 2026 | 6.27 | 6.45 | 6.27 | 6.45 | 6.45 | 2.87% | 2 |
| Jan 27, 2026 | 6.24 | 6.27 | 6.24 | 6.27 | 6.27 | 0.48% | 90 |
| Jan 23, 2026 | 6.23 | 6.24 | 6.23 | 6.24 | 6.24 | - | 1,200 |
| Jan 19, 2026 | 5.91 | 6.24 | 5.91 | 6.24 | 6.24 | 0.32% | 5,302 |
| Jan 16, 2026 | 6.44 | 6.60 | 6.00 | 6.22 | 6.22 | -1.43% | 1,240 |
| Jan 14, 2026 | 6.53 | 6.53 | 5.91 | 6.31 | 6.31 | 1.45% | 3,334 |
| Jan 13, 2026 | 6.75 | 6.75 | 6.12 | 6.22 | 6.22 | -3.42% | 556 |
| Jan 12, 2026 | 6.60 | 6.85 | 6.27 | 6.44 | 6.44 | -2.28% | 227 |
| Jan 9, 2026 | 6.89 | 6.89 | 6.30 | 6.59 | 6.59 | -0.15% | 275 |
| Jan 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 3 |
| Jan 7, 2026 | 6.50 | 6.60 | 6.23 | 6.60 | 6.60 | 1.23% | 575 |
| Jan 6, 2026 | 6.42 | 6.53 | 6.42 | 6.52 | 6.52 | -3.41% | 155 |
| Jan 5, 2026 | 6.80 | 6.80 | 6.48 | 6.75 | 6.75 | -0.74% | 216 |
| Jan 2, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | 0.74% | 12 |
| Jan 1, 2026 | 6.32 | 6.75 | 6.32 | 6.75 | 6.75 | 4.17% | 1,404 |
| Dec 31, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.82% | 1 |
| Dec 30, 2025 | 6.90 | 6.90 | 6.30 | 6.60 | 6.60 | 0.30% | 1,058 |
| Dec 29, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.90% | 143 |
| Dec 26, 2025 | 6.67 | 6.67 | 6.36 | 6.64 | 6.64 | -0.30% | 131 |
| Dec 24, 2025 | 6.60 | 6.71 | 6.31 | 6.66 | 6.66 | 2.46% | 624 |
| Dec 23, 2025 | 6.77 | 6.77 | 6.30 | 6.50 | 6.50 | 0.46% | 4,138 |
| Dec 22, 2025 | 6.28 | 6.51 | 6.28 | 6.47 | 6.47 | 1.89% | 1,864 |
| Dec 19, 2025 | 6.39 | 6.50 | 6.30 | 6.35 | 6.35 | -0.63% | 2,702 |
| Dec 18, 2025 | 6.70 | 6.70 | 6.20 | 6.39 | 6.39 | -0.31% | 3,927 |
| Dec 17, 2025 | 6.85 | 6.85 | 6.41 | 6.41 | 6.41 | -4.90% | 666 |
| Dec 16, 2025 | 6.56 | 6.74 | 6.56 | 6.74 | 6.74 | 2.74% | 1,473 |
| Dec 15, 2025 | 6.63 | 6.63 | 6.31 | 6.56 | 6.56 | -1.06% | 2,985 |
| Dec 12, 2025 | 7.10 | 7.10 | 6.47 | 6.63 | 6.63 | -2.36% | 874 |
| Dec 11, 2025 | 6.40 | 6.79 | 6.40 | 6.79 | 6.79 | 3.82% | 498 |
| Dec 10, 2025 | 6.76 | 6.76 | 6.50 | 6.54 | 6.54 | 0.77% | 2,183 |
| Dec 9, 2025 | 7.12 | 7.12 | 6.49 | 6.49 | 6.49 | -4.98% | 1,042 |
| Dec 8, 2025 | 6.66 | 6.83 | 6.60 | 6.83 | 6.83 | -1.59% | 1,471 |
| Dec 4, 2025 | 7.13 | 7.13 | 6.78 | 6.94 | 6.94 | -2.66% | 78 |
| Nov 28, 2025 | 6.85 | 7.13 | 6.65 | 7.13 | 7.13 | 4.85% | 23 |
| Nov 27, 2025 | 6.98 | 6.98 | 6.64 | 6.80 | 6.80 | -2.58% | 1,125 |
| Nov 26, 2025 | 6.99 | 6.99 | 6.98 | 6.98 | 6.98 | 1.90% | 2 |
| Nov 25, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.03% | 1 |
| Nov 24, 2025 | 7.45 | 7.45 | 6.78 | 6.78 | 6.78 | -4.91% | 741 |