Infomedia Press Limited (BOM:509069)
India · Delayed Price · Currency is INR 6.22
-0.02 (-0.32%)
At close: May 26, 2026
Infomedia Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6.00 | 6.22 | 5.85 | 6.22 | 6.22 | -0.32% | 113 |
| May 25, 2026 | 6.03 | 6.95 | 6.03 | 6.24 | 6.24 | 3.31% | 12,597 |
| May 22, 2026 | 5.89 | 6.58 | 5.55 | 6.04 | 6.04 | 5.59% | 2,012 |
| May 21, 2026 | 5.67 | 5.99 | 5.67 | 5.72 | 5.72 | 1.06% | 501 |
| May 20, 2026 | 5.88 | 5.99 | 5.51 | 5.66 | 5.66 | -3.25% | 1,502 |
| May 19, 2026 | 5.92 | 5.99 | 5.56 | 5.85 | 5.85 | 1.21% | 300 |
| May 18, 2026 | 6.21 | 6.21 | 5.62 | 5.78 | 5.78 | 7.43% | 1,201 |
| May 15, 2026 | 5.45 | 5.45 | 5.38 | 5.38 | 5.38 | -0.19% | 2,153 |
| May 14, 2026 | 5.96 | 5.96 | 5.30 | 5.39 | 5.39 | -2.36% | 4,530 |
| May 13, 2026 | 5.33 | 5.93 | 5.33 | 5.52 | 5.52 | -4.00% | 5,116 |
| May 12, 2026 | 5.48 | 6.10 | 5.48 | 5.75 | 5.75 | -4.49% | 1,381 |
| May 11, 2026 | 6.01 | 6.18 | 5.43 | 6.02 | 6.02 | 2.03% | 1,515 |
| May 8, 2026 | 5.90 | 5.94 | 5.36 | 5.90 | 5.90 | 4.80% | 2,965 |
| May 7, 2026 | 5.16 | 6.29 | 5.16 | 5.63 | 5.63 | -5.85% | 11,479 |
| May 6, 2026 | 6.23 | 6.23 | 5.66 | 5.98 | 5.98 | 2.57% | 442 |
| May 5, 2026 | 5.22 | 5.83 | 5.22 | 5.83 | 5.83 | 4.67% | 9,546 |
| May 4, 2026 | 5.32 | 5.78 | 5.30 | 5.57 | 5.57 | -3.63% | 2,890 |
| Apr 30, 2026 | 5.65 | 6.09 | 5.54 | 5.78 | 5.78 | -3.99% | 13,650 |
| Apr 29, 2026 | 6.09 | 6.09 | 5.71 | 6.02 | 6.02 | 0.50% | 21,380 |
| Apr 28, 2026 | 6.17 | 6.17 | 5.66 | 5.99 | 5.99 | -2.92% | 585 |
| Apr 27, 2026 | 5.95 | 6.32 | 5.80 | 6.17 | 6.17 | 4.40% | 227 |
| Apr 24, 2026 | 6.00 | 6.10 | 5.68 | 5.91 | 5.91 | -2.48% | 3,891 |
| Apr 23, 2026 | 5.74 | 6.23 | 5.74 | 6.06 | 6.06 | 2.89% | 942 |
| Apr 22, 2026 | 5.98 | 6.25 | 5.66 | 5.89 | 5.89 | -3.76% | 10,611 |
| Apr 21, 2026 | 6.01 | 6.30 | 5.73 | 6.12 | 6.12 | 1.83% | 7,808 |
| Apr 20, 2026 | 5.51 | 6.19 | 5.51 | 6.01 | 6.01 | -2.59% | 246 |
| Apr 17, 2026 | 6.24 | 6.30 | 5.70 | 6.17 | 6.17 | -1.28% | 4,766 |
| Apr 16, 2026 | 7.17 | 7.17 | 5.61 | 6.25 | 6.25 | 2.97% | 3,723 |
| Apr 15, 2026 | 5.51 | 6.68 | 5.51 | 6.07 | 6.07 | -1.30% | 3,919 |
| Apr 13, 2026 | 5.06 | 6.99 | 5.06 | 6.15 | 6.15 | - | 574 |
| Apr 10, 2026 | 6.54 | 6.54 | 5.92 | 6.15 | 6.15 | 1.65% | 1,979 |
| Apr 9, 2026 | 6.80 | 6.80 | 5.73 | 6.05 | 6.05 | 5.22% | 6,491 |
| Apr 8, 2026 | 6.40 | 6.40 | 5.28 | 5.75 | 5.75 | 6.28% | 8,444 |
| Apr 7, 2026 | 5.08 | 5.45 | 5.08 | 5.41 | 5.41 | 6.50% | 6,653 |
| Apr 6, 2026 | 5.25 | 5.45 | 4.60 | 5.08 | 5.08 | 1.20% | 4,166 |
| Apr 2, 2026 | 5.40 | 5.40 | 4.66 | 5.02 | 5.02 | -2.52% | 6,031 |
| Apr 1, 2026 | 4.51 | 5.20 | 4.51 | 5.15 | 5.15 | 6.19% | 300 |
| Mar 30, 2026 | 5.44 | 5.44 | 4.57 | 4.85 | 4.85 | -4.34% | 1,260 |
| Mar 27, 2026 | 5.00 | 5.11 | 4.83 | 5.07 | 5.07 | 3.47% | 1,886 |
| Mar 25, 2026 | 4.56 | 5.15 | 4.56 | 4.90 | 4.90 | -0.61% | 3,598 |
| Mar 24, 2026 | 4.80 | 5.02 | 4.70 | 4.93 | 4.93 | 2.92% | 3,704 |
| Mar 23, 2026 | 4.64 | 5.19 | 4.50 | 4.79 | 4.79 | -3.82% | 1,484 |
| Mar 20, 2026 | 5.10 | 5.50 | 4.85 | 4.98 | 4.98 | -2.92% | 1,585 |
| Mar 19, 2026 | 5.49 | 5.49 | 4.60 | 5.13 | 5.13 | 2.60% | 1,560 |
| Mar 18, 2026 | 5.00 | 5.19 | 4.99 | 5.00 | 5.00 | 0.40% | 1,020 |
| Mar 17, 2026 | 5.00 | 5.44 | 4.60 | 4.98 | 4.98 | - | 2,961 |
| Mar 16, 2026 | 4.99 | 4.99 | 4.53 | 4.98 | 4.98 | 1.22% | 608 |
| Mar 13, 2026 | 5.20 | 5.20 | 4.78 | 4.92 | 4.92 | -5.38% | 5,958 |
| Mar 12, 2026 | 5.24 | 5.60 | 4.81 | 5.20 | 5.20 | -1.89% | 1,881 |
| Mar 11, 2026 | 5.75 | 5.75 | 4.74 | 5.30 | 5.30 | 1.15% | 1,287 |