Infomedia Press Limited (NSE:INFOMEDIA)
India · Delayed Price · Currency is INR 6.22
0.00 (0.00%)
Sep 8, 2025, 3:01 PM IST
Infomedia Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.79 | 6.40 | 5.79 | 6.22 | 6.22 | 1.97% | 8,404 |
| Sep 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 2, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 1, 2025 | 6.58 | 6.58 | 5.95 | 6.10 | 6.10 | -2.71% | 177,460 |
| Aug 29, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | - |
| Aug 28, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | - |
| Aug 26, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | - |
| Aug 25, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 4.85% | 11,650 |
| Aug 22, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Aug 21, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Aug 20, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Aug 19, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Aug 18, 2025 | 6.61 | 6.61 | 5.98 | 5.98 | 5.98 | -5.08% | 43,427 |
| Aug 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 13, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 11, 2025 | 6.94 | 6.94 | 6.30 | 6.30 | 6.30 | -4.69% | 21,459 |
| Aug 8, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Aug 7, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Aug 6, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Aug 5, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Aug 4, 2025 | 6.61 | 6.61 | 6.27 | 6.61 | 6.61 | - | 6,627 |
| Aug 1, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Jul 31, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Jul 30, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Jul 29, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Jul 28, 2025 | 6.59 | 6.91 | 6.59 | 6.61 | 6.61 | -4.34% | 17,284 |
| Jul 25, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - | - |
| Jul 24, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - | - |
| Jul 23, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - | - |
| Jul 22, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - | - |
| Jul 21, 2025 | 7.20 | 7.20 | 6.84 | 6.91 | 6.91 | -4.03% | 5,737 |
| Jul 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 16, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 14, 2025 | 7.43 | 7.43 | 7.05 | 7.20 | 7.20 | -3.10% | 9,231 |
| Jul 11, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Jul 10, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Jul 9, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Jul 8, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Jul 7, 2025 | 7.41 | 7.70 | 7.41 | 7.43 | 7.43 | -4.87% | 55,946 |
| Jul 4, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - | - |
| Jul 3, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - | - |
| Jul 2, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - | - |
| Jul 1, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - | - |
| Jun 30, 2025 | 7.79 | 8.17 | 7.79 | 7.81 | 7.81 | -4.41% | 34,911 |
| Jun 27, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | - |