Infomedia Press Limited (NSE:INFOMEDIA)
India · Delayed Price · Currency is INR 5.07
+0.09 (1.81%)
Feb 19, 2026, 3:25 PM IST
Infomedia Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 4.98 | 5.36 | 4.56 | 4.98 | 4.98 | 0.40% | 58,616 |
| Feb 17, 2026 | 4.99 | 5.11 | 4.70 | 4.96 | 4.96 | 3.33% | 24,618 |
| Feb 16, 2026 | 5.35 | 5.35 | 4.50 | 4.80 | 4.80 | -2.44% | 36,645 |
| Feb 13, 2026 | 5.74 | 5.74 | 4.89 | 4.92 | 4.92 | -9.23% | 104,031 |
| Feb 12, 2026 | 5.63 | 6.30 | 5.22 | 5.42 | 5.42 | -5.57% | 43,721 |
| Feb 11, 2026 | 6.03 | 6.03 | 5.62 | 5.74 | 5.74 | -4.33% | 6,397 |
| Feb 10, 2026 | 5.84 | 6.09 | 5.64 | 6.00 | 6.00 | 2.92% | 9,794 |
| Feb 9, 2026 | 5.99 | 6.19 | 5.62 | 5.83 | 5.83 | 2.10% | 5,521 |
| Feb 6, 2026 | 5.95 | 5.96 | 5.43 | 5.71 | 5.71 | -4.19% | 32,390 |
| Feb 5, 2026 | 5.98 | 5.99 | 5.83 | 5.96 | 5.96 | 2.23% | 3,264 |
| Feb 4, 2026 | 5.89 | 5.89 | 5.80 | 5.83 | 5.83 | 1.75% | 3,629 |
| Feb 3, 2026 | 5.65 | 5.97 | 5.63 | 5.73 | 5.73 | -3.21% | 9,873 |
| Feb 2, 2026 | 6.19 | 6.19 | 5.76 | 5.92 | 5.92 | -0.50% | 2,449 |
| Feb 1, 2026 | 5.75 | 5.97 | 5.73 | 5.95 | 5.95 | 3.84% | 539 |
| Jan 30, 2026 | 6.03 | 6.14 | 5.71 | 5.73 | 5.73 | -4.50% | 15,875 |
| Jan 29, 2026 | 5.83 | 6.19 | 5.74 | 6.00 | 6.00 | 0.84% | 2,192 |
| Jan 28, 2026 | 5.67 | 5.95 | 5.51 | 5.95 | 5.95 | 4.94% | 6,282 |
| Jan 27, 2026 | 5.80 | 5.85 | 5.60 | 5.67 | 5.67 | 1.25% | 1,192 |
| Jan 23, 2026 | 5.80 | 5.80 | 5.55 | 5.60 | 5.60 | -1.58% | 1,843 |
| Jan 22, 2026 | 5.80 | 5.88 | 5.63 | 5.69 | 5.69 | -1.90% | 4,403 |
| Jan 21, 2026 | 5.90 | 5.91 | 5.60 | 5.80 | 5.80 | 0.69% | 16,800 |
| Jan 20, 2026 | 5.75 | 6.05 | 5.67 | 5.76 | 5.76 | -3.36% | 7,630 |
| Jan 19, 2026 | 6.05 | 6.15 | 5.86 | 5.96 | 5.96 | -1.97% | 10,271 |
| Jan 16, 2026 | 5.98 | 6.45 | 5.98 | 6.08 | 6.08 | -2.72% | 13,484 |
| Jan 14, 2026 | 5.96 | 6.28 | 5.71 | 6.25 | 6.25 | 4.17% | 15,165 |
| Jan 13, 2026 | 5.96 | 6.43 | 5.96 | 6.00 | 6.00 | -3.69% | 20,857 |
| Jan 12, 2026 | 6.30 | 6.59 | 6.02 | 6.23 | 6.23 | -1.11% | 22,023 |
| Jan 9, 2026 | 6.31 | 6.65 | 6.25 | 6.30 | 6.30 | -1.56% | 5,355 |
| Jan 8, 2026 | 6.79 | 6.79 | 6.29 | 6.40 | 6.40 | -1.69% | 12,218 |
| Jan 7, 2026 | 6.39 | 6.64 | 6.13 | 6.51 | 6.51 | 2.84% | 19,152 |
| Jan 6, 2026 | 6.57 | 6.57 | 6.22 | 6.33 | 6.33 | -0.16% | 8,900 |
| Jan 5, 2026 | 6.51 | 6.69 | 6.31 | 6.34 | 6.34 | -2.61% | 8,508 |
| Jan 2, 2026 | 6.40 | 6.67 | 6.31 | 6.51 | 6.51 | 1.72% | 8,637 |
| Jan 1, 2026 | 6.54 | 6.65 | 6.30 | 6.40 | 6.40 | 0.79% | 6,716 |
| Dec 31, 2025 | 6.60 | 6.69 | 6.35 | 6.35 | 6.35 | -1.40% | 5,210 |
| Dec 30, 2025 | 6.90 | 6.90 | 6.34 | 6.44 | 6.44 | -2.13% | 13,032 |
| Dec 29, 2025 | 6.59 | 6.59 | 6.46 | 6.58 | 6.58 | 1.86% | 1,175 |
| Dec 26, 2025 | 6.56 | 6.83 | 6.34 | 6.46 | 6.46 | -1.52% | 5,145 |
| Dec 24, 2025 | 6.44 | 6.60 | 6.32 | 6.56 | 6.56 | 1.71% | 7,864 |
| Dec 23, 2025 | 6.55 | 6.55 | 6.26 | 6.45 | 6.45 | 2.22% | 13,919 |
| Dec 22, 2025 | 6.40 | 6.65 | 6.30 | 6.31 | 6.31 | -1.41% | 16,969 |
| Dec 19, 2025 | 6.55 | 6.74 | 6.30 | 6.40 | 6.40 | -2.14% | 18,554 |
| Dec 18, 2025 | 6.31 | 6.59 | 6.30 | 6.54 | 6.54 | 3.81% | 9,265 |
| Dec 17, 2025 | 6.68 | 6.69 | 6.28 | 6.30 | 6.30 | -2.78% | 23,296 |
| Dec 16, 2025 | 6.28 | 6.70 | 6.28 | 6.48 | 6.48 | 1.09% | 1,269 |
| Dec 15, 2025 | 6.33 | 6.71 | 6.27 | 6.41 | 6.41 | -2.58% | 38,267 |
| Dec 12, 2025 | 6.70 | 6.70 | 6.40 | 6.58 | 6.58 | -0.60% | 14,807 |
| Dec 11, 2025 | 6.37 | 6.81 | 6.37 | 6.62 | 6.62 | - | 12,585 |
| Dec 10, 2025 | 6.64 | 6.91 | 6.52 | 6.62 | 6.62 | -0.15% | 8,098 |
| Dec 9, 2025 | 6.86 | 6.86 | 6.52 | 6.63 | 6.63 | -0.60% | 6,425 |