Infomedia Press Limited (BOM:509069)
India · Delayed Price · Currency is INR 5.40
-0.10 (-1.82%)
At close: Oct 1, 2026
Infomedia Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | -1.82% | 39 |
| Sep 30, 2026 | 5.08 | 5.50 | 5.08 | 5.50 | 5.50 | -1.79% | 88 |
| Sep 29, 2026 | 5.79 | 5.79 | 5.05 | 5.60 | 5.60 | 10.89% | 5,322 |
| Sep 28, 2026 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -3.63% | 55 |
| Sep 25, 2026 | 5.93 | 5.93 | 5.16 | 5.24 | 5.24 | 5.86% | 2,365 |
| Sep 24, 2026 | 5.44 | 5.44 | 4.95 | 4.95 | 4.95 | -7.48% | 1,187 |
| Sep 23, 2026 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | -2.37% | 293 |
| Sep 22, 2026 | 5.50 | 5.60 | 5.28 | 5.48 | 5.48 | - | 483 |
| Sep 21, 2026 | 5.97 | 5.97 | 5.16 | 5.48 | 5.48 | 6.20% | 534 |
| Sep 18, 2026 | 4.92 | 5.48 | 4.91 | 5.16 | 5.16 | -6.35% | 2,995 |
| Sep 17, 2026 | 5.44 | 5.51 | 5.07 | 5.51 | 5.51 | 1.29% | 813 |
| Sep 16, 2026 | 5.44 | 5.97 | 5.12 | 5.44 | 5.44 | 4.62% | 1,505 |
| Sep 15, 2026 | 4.67 | 5.69 | 4.67 | 5.20 | 5.20 | 2.36% | 2,170 |
| Sep 11, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.59% | 4 |
| Sep 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 200 |
| Sep 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -8.93% | 407 |
| Sep 8, 2026 | 5.50 | 5.60 | 5.26 | 5.60 | 5.60 | 1.82% | 7,135 |
| Sep 7, 2026 | 5.33 | 5.57 | 5.31 | 5.50 | 5.50 | 4.17% | 926 |
| Sep 4, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.57% | 25 |
| Sep 3, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 4.58% | 25 |
| Sep 2, 2026 | 5.38 | 5.59 | 5.00 | 5.02 | 5.02 | -5.64% | 5,495 |
| Sep 1, 2026 | 5.54 | 5.55 | 5.32 | 5.32 | 5.32 | 4.11% | 215 |
| Aug 31, 2026 | 5.41 | 5.49 | 4.70 | 5.11 | 5.11 | -3.95% | 1,504 |
| Aug 28, 2026 | 5.05 | 5.32 | 5.05 | 5.32 | 5.32 | 5.98% | 501 |
| Aug 27, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | -4.92% | 1,200 |
| Aug 26, 2026 | 5.30 | 5.33 | 5.28 | 5.28 | 5.28 | 3.33% | 1,110 |
| Aug 25, 2026 | 5.85 | 5.85 | 5.11 | 5.11 | 5.11 | -1.16% | 1,995 |
| Aug 24, 2026 | 5.56 | 5.58 | 5.14 | 5.17 | 5.17 | 10.94% | 599 |
| Aug 20, 2026 | 4.85 | 5.75 | 4.66 | 4.66 | 4.66 | -8.81% | 6,828 |
| Aug 19, 2026 | 5.12 | 5.12 | 5.11 | 5.11 | 5.11 | -4.13% | 107 |
| Aug 18, 2026 | 5.02 | 5.50 | 4.84 | 5.33 | 5.33 | -4.31% | 5,874 |
| Aug 17, 2026 | 5.01 | 6.16 | 4.71 | 5.57 | 5.57 | 3.15% | 4,845 |
| Aug 14, 2026 | 5.50 | 5.50 | 4.94 | 5.40 | 5.40 | -1.82% | 952 |
| Aug 13, 2026 | 5.73 | 5.73 | 5.09 | 5.50 | 5.50 | 5.77% | 1,063 |
| Aug 12, 2026 | 5.26 | 5.26 | 5.10 | 5.20 | 5.20 | -1.33% | 8,927 |
| Aug 10, 2026 | 5.99 | 5.99 | 5.17 | 5.27 | 5.27 | 1.15% | 5,824 |
| Aug 7, 2026 | 5.33 | 5.62 | 5.21 | 5.21 | 5.21 | -1.51% | 1,300 |
| Aug 6, 2026 | 5.15 | 5.29 | 5.12 | 5.29 | 5.29 | -0.94% | 2,002 |
| Aug 5, 2026 | 6.02 | 6.02 | 5.31 | 5.34 | 5.34 | -0.19% | 843 |
| Aug 4, 2026 | 5.38 | 5.76 | 5.35 | 5.35 | 5.35 | -0.19% | 325 |
| Aug 3, 2026 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | 0.19% | 2 |
| Jul 31, 2026 | 5.17 | 6.20 | 5.17 | 5.35 | 5.35 | -5.31% | 2,302 |
| Jul 30, 2026 | 5.46 | 5.65 | 5.30 | 5.65 | 5.65 | 6.81% | 6,988 |
| Jul 29, 2026 | 5.78 | 5.78 | 5.12 | 5.29 | 5.29 | -8.48% | 1,052 |
| Jul 28, 2026 | 5.59 | 5.78 | 5.59 | 5.78 | 5.78 | 6.64% | 2 |
| Jul 27, 2026 | 5.81 | 5.81 | 5.32 | 5.42 | 5.42 | -6.71% | 2,296 |
| Jul 24, 2026 | 5.59 | 5.81 | 5.46 | 5.81 | 5.81 | 6.41% | 15 |
| Jul 22, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.91% | 1,000 |
| Jul 21, 2026 | 5.63 | 5.63 | 5.38 | 5.51 | 5.51 | 2.42% | 709 |
| Jul 20, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.19% | 100 |