Infomedia Press Limited (BOM:509069)
India · Delayed Price · Currency is INR 4.660
-0.450 (-8.81%)
At close: Aug 20, 2026
Infomedia Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 5.32 | 5.63 | 5.32 | 5.37 | 5.37 | -5.95% | 20,830 |
| Jul 16, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 5.74% | 1 |
| Jul 15, 2026 | 5.59 | 5.60 | 5.37 | 5.40 | 5.40 | -2.17% | 573 |
| Jul 13, 2026 | 5.85 | 5.85 | 5.52 | 5.52 | 5.52 | -6.28% | 2,347 |
| Jul 10, 2026 | 6.16 | 6.16 | 5.50 | 5.89 | 5.89 | 3.33% | 2,238 |
| Jul 9, 2026 | 5.46 | 6.10 | 5.46 | 5.70 | 5.70 | 7.55% | 999 |
| Jul 8, 2026 | 5.41 | 5.90 | 5.30 | 5.30 | 5.30 | -3.64% | 3,266 |
| Jul 7, 2026 | 5.56 | 5.90 | 5.50 | 5.50 | 5.50 | -1.08% | 24,880 |
| Jul 6, 2026 | 5.95 | 5.95 | 5.43 | 5.56 | 5.56 | -2.46% | 6,950 |
| Jul 3, 2026 | 5.75 | 5.75 | 5.11 | 5.70 | 5.70 | 2.70% | 5,465 |
| Jul 2, 2026 | 5.82 | 6.98 | 5.49 | 5.55 | 5.55 | -5.45% | 3,811 |
| Jul 1, 2026 | 5.94 | 5.94 | 5.63 | 5.87 | 5.87 | 4.08% | 122 |
| Jun 30, 2026 | 5.98 | 5.98 | 5.50 | 5.64 | 5.64 | -7.39% | 543 |
| Jun 29, 2026 | 5.59 | 6.09 | 5.59 | 6.09 | 6.09 | 8.56% | 69 |
| Jun 25, 2026 | 5.67 | 5.67 | 5.61 | 5.61 | 5.61 | -2.09% | 475 |
| Jun 24, 2026 | 5.80 | 5.80 | 5.72 | 5.73 | 5.73 | -2.88% | 5,650 |
| Jun 23, 2026 | 5.64 | 5.90 | 5.64 | 5.90 | 5.90 | -1.17% | 25 |
| Jun 22, 2026 | 6.10 | 6.10 | 5.96 | 5.97 | 5.97 | 1.19% | 29 |
| Jun 18, 2026 | 5.97 | 5.97 | 5.90 | 5.90 | 5.90 | 3.33% | 3 |
| Jun 17, 2026 | 5.81 | 6.10 | 5.60 | 5.71 | 5.71 | -4.52% | 894 |
| Jun 16, 2026 | 5.80 | 6.10 | 5.57 | 5.98 | 5.98 | 1.87% | 2,512 |
| Jun 15, 2026 | 6.09 | 6.09 | 5.59 | 5.87 | 5.87 | 0.51% | 1,493 |
| Jun 12, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 6.18% | 75 |
| Jun 11, 2026 | 5.87 | 6.11 | 5.42 | 5.50 | 5.50 | -0.36% | 3,313 |
| Jun 10, 2026 | 5.72 | 5.93 | 5.36 | 5.52 | 5.52 | -5.96% | 2,794 |
| Jun 9, 2026 | 5.86 | 6.10 | 5.64 | 5.87 | 5.87 | -0.34% | 445 |
| Jun 8, 2026 | 5.56 | 5.95 | 5.23 | 5.89 | 5.89 | 4.99% | 2,907 |
| Jun 5, 2026 | 5.75 | 5.78 | 5.61 | 5.61 | 5.61 | -3.11% | 1,708 |