Infomedia Press Limited (NSE:INFOMEDIA)
India · Delayed Price · Currency is INR 5.22
+0.23 (4.61%)
Apr 2, 2026, 3:28 PM IST
NSE:INFOMEDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.01 | 5.44 | 4.71 | 5.22 | 5.22 | 4.61% | 13,805 |
| Apr 1, 2026 | 4.81 | 5.14 | 4.81 | 4.99 | 4.99 | 4.18% | 3,073 |
| Mar 30, 2026 | 4.98 | 4.98 | 4.71 | 4.79 | 4.79 | -0.62% | 22,564 |
| Mar 27, 2026 | 5.01 | 5.40 | 4.81 | 4.82 | 4.82 | -3.02% | 61,845 |
| Mar 25, 2026 | 5.03 | 5.14 | 4.91 | 4.97 | 4.97 | 2.05% | 7,150 |
| Mar 24, 2026 | 4.67 | 5.03 | 4.61 | 4.87 | 4.87 | 6.33% | 17,731 |
| Mar 23, 2026 | 5.35 | 5.35 | 4.57 | 4.58 | 4.58 | -7.10% | 20,611 |
| Mar 20, 2026 | 5.00 | 5.10 | 4.71 | 4.93 | 4.93 | 1.02% | 12,339 |
| Mar 19, 2026 | 5.48 | 5.48 | 4.81 | 4.88 | 4.88 | -2.20% | 5,972 |
| Mar 18, 2026 | 4.74 | 5.00 | 4.71 | 4.99 | 4.99 | 5.27% | 52,739 |
| Mar 17, 2026 | 4.82 | 4.85 | 4.71 | 4.74 | 4.74 | -1.66% | 19,195 |
| Mar 16, 2026 | 4.85 | 4.90 | 4.81 | 4.82 | 4.82 | -1.03% | 25,910 |
| Mar 13, 2026 | 5.48 | 5.48 | 4.81 | 4.87 | 4.87 | -5.44% | 13,768 |
| Mar 12, 2026 | 5.39 | 5.39 | 5.05 | 5.15 | 5.15 | 2.18% | 6,434 |
| Mar 11, 2026 | 4.99 | 5.44 | 4.66 | 5.04 | 5.04 | 1.00% | 29,964 |
| Mar 10, 2026 | 5.69 | 5.69 | 4.95 | 4.99 | 4.99 | -4.77% | 34,966 |
| Mar 9, 2026 | 5.10 | 5.35 | 4.92 | 5.24 | 5.24 | 1.95% | 26,823 |
| Mar 6, 2026 | 5.08 | 5.54 | 4.81 | 5.14 | 5.14 | 1.18% | 14,312 |
| Mar 5, 2026 | 5.28 | 5.35 | 4.94 | 5.08 | 5.08 | -0.97% | 27,261 |
| Mar 4, 2026 | 5.50 | 5.50 | 4.80 | 5.13 | 5.13 | 0.98% | 25,537 |
| Mar 2, 2026 | 5.01 | 5.50 | 4.72 | 5.08 | 5.08 | -0.59% | 33,101 |
| Feb 27, 2026 | 5.00 | 5.32 | 4.92 | 5.11 | 5.11 | 1.19% | 47,369 |
| Feb 26, 2026 | 5.37 | 5.41 | 4.62 | 5.05 | 5.05 | 2.64% | 205,885 |
| Feb 25, 2026 | 5.08 | 5.08 | 4.78 | 4.92 | 4.92 | -1.60% | 106,429 |
| Feb 24, 2026 | 5.05 | 5.25 | 4.96 | 5.00 | 5.00 | -0.99% | 39,468 |
| Feb 23, 2026 | 5.54 | 5.54 | 4.95 | 5.05 | 5.05 | -2.51% | 88,712 |
| Feb 20, 2026 | 5.08 | 5.56 | 4.61 | 5.18 | 5.18 | 1.97% | 135,999 |
| Feb 19, 2026 | 5.28 | 5.46 | 4.81 | 5.08 | 5.08 | 2.01% | 75,112 |
| 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 |