Infomedia Press Limited (BOM:509069)
India · Delayed Price · Currency is INR 5.12
-0.17 (-3.21%)
At close: Mar 5, 2026
Infomedia Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.99 | 5.53 | 4.99 | 5.07 | 5.07 | -0.98% | 2,619 |
| Mar 5, 2026 | 4.81 | 5.53 | 4.81 | 5.12 | 5.12 | -3.21% | 3,144 |
| Mar 4, 2026 | 5.19 | 5.34 | 4.75 | 5.29 | 5.29 | 1.93% | 579 |
| Mar 2, 2026 | 5.30 | 5.30 | 4.80 | 5.19 | 5.19 | -2.08% | 8,480 |
| Feb 27, 2026 | 5.03 | 5.30 | 5.02 | 5.30 | 5.30 | 5.37% | 5,580 |
| Feb 26, 2026 | 4.85 | 5.03 | 4.80 | 5.03 | 5.03 | 1.41% | 1,705 |
| Feb 25, 2026 | 5.26 | 5.26 | 4.78 | 4.96 | 4.96 | -5.70% | 6,598 |
| Feb 24, 2026 | 5.74 | 5.74 | 4.82 | 5.26 | 5.26 | 0.57% | 183 |
| Feb 23, 2026 | 5.83 | 5.83 | 5.00 | 5.23 | 5.23 | -2.24% | 325 |
| Feb 20, 2026 | 5.10 | 5.38 | 4.80 | 5.35 | 5.35 | 4.90% | 280 |
| Feb 19, 2026 | 5.14 | 5.40 | 5.00 | 5.10 | 5.10 | 3.45% | 1,525 |
| Feb 18, 2026 | 5.00 | 5.35 | 4.85 | 4.93 | 4.93 | -1.40% | 3,385 |
| Feb 17, 2026 | 4.99 | 5.36 | 4.67 | 5.00 | 5.00 | 2.46% | 418 |
| Feb 16, 2026 | 5.44 | 5.44 | 4.52 | 4.88 | 4.88 | -1.41% | 1,116 |
| 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 |