Infomedia Press Limited (NSE:INFOMEDIA)
India · Delayed Price · Currency is INR 5.77
-0.22 (-3.67%)
May 25, 2026, 10:17 AM IST
NSE:INFOMEDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.90 | 6.26 | 5.61 | 5.99 | 5.99 | 1.87% | 8,746 |
| May 21, 2026 | 6.00 | 6.00 | 5.61 | 5.88 | 5.88 | -1.67% | 7,540 |
| May 20, 2026 | 5.87 | 6.29 | 5.55 | 5.98 | 5.98 | 1.53% | 8,649 |
| May 19, 2026 | 5.33 | 6.00 | 5.33 | 5.89 | 5.89 | 3.51% | 9,997 |
| May 18, 2026 | 5.49 | 6.00 | 5.06 | 5.69 | 5.69 | 3.64% | 15,229 |
| May 15, 2026 | 5.41 | 5.89 | 5.22 | 5.49 | 5.49 | 2.04% | 12,114 |
| May 14, 2026 | 5.50 | 5.97 | 5.22 | 5.38 | 5.38 | -2.18% | 19,383 |
| May 13, 2026 | 5.65 | 5.85 | 5.50 | 5.50 | 5.50 | -2.65% | 3,743 |
| May 12, 2026 | 6.11 | 6.11 | 5.53 | 5.65 | 5.65 | -4.24% | 15,086 |
| May 11, 2026 | 5.79 | 6.20 | 5.53 | 5.90 | 5.90 | 2.08% | 12,314 |
| May 8, 2026 | 5.98 | 5.98 | 5.71 | 5.78 | 5.78 | 2.66% | 6,602 |
| May 7, 2026 | 5.84 | 6.08 | 5.53 | 5.63 | 5.63 | -1.57% | 16,494 |
| May 6, 2026 | 5.90 | 6.21 | 5.61 | 5.72 | 5.72 | -2.72% | 25,412 |
| May 5, 2026 | 5.58 | 5.98 | 5.31 | 5.88 | 5.88 | 7.30% | 31,327 |
| May 4, 2026 | 5.72 | 5.94 | 5.42 | 5.48 | 5.48 | -2.32% | 7,039 |
| Apr 30, 2026 | 5.73 | 5.91 | 5.44 | 5.61 | 5.61 | -1.92% | 20,794 |
| Apr 29, 2026 | 6.24 | 6.24 | 5.70 | 5.72 | 5.72 | -4.35% | 12,504 |
| Apr 28, 2026 | 6.16 | 6.64 | 5.85 | 5.98 | 5.98 | 2.57% | 13,463 |
| Apr 27, 2026 | 5.68 | 6.09 | 5.68 | 5.83 | 5.83 | -2.02% | 8,979 |
| Apr 24, 2026 | 6.11 | 6.22 | 5.73 | 5.95 | 5.95 | -0.67% | 10,901 |
| Apr 23, 2026 | 5.88 | 6.18 | 5.82 | 5.99 | 5.99 | 2.39% | 13,092 |
| Apr 22, 2026 | 6.26 | 6.26 | 5.52 | 5.85 | 5.85 | -2.01% | 22,154 |
| Apr 21, 2026 | 6.27 | 6.28 | 5.87 | 5.97 | 5.97 | 0.34% | 28,437 |
| Apr 20, 2026 | 6.08 | 6.24 | 5.72 | 5.95 | 5.95 | -2.30% | 37,866 |
| Apr 17, 2026 | 6.25 | 6.25 | 5.90 | 6.09 | 6.09 | -0.16% | 12,572 |
| Apr 16, 2026 | 6.12 | 6.34 | 5.50 | 6.10 | 6.10 | -0.81% | 71,709 |
| Apr 15, 2026 | 5.80 | 6.53 | 5.80 | 6.15 | 6.15 | 1.65% | 31,755 |
| Apr 13, 2026 | 5.41 | 7.09 | 5.41 | 6.05 | 6.05 | 1.51% | 70,446 |
| Apr 10, 2026 | 6.58 | 6.58 | 5.80 | 5.96 | 5.96 | -2.61% | 51,409 |
| Apr 9, 2026 | 6.30 | 6.30 | 5.84 | 6.12 | 6.12 | 4.62% | 38,818 |
| Apr 8, 2026 | 5.99 | 6.10 | 5.02 | 5.85 | 5.85 | 8.33% | 600,591 |
| Apr 7, 2026 | 5.02 | 5.52 | 5.02 | 5.40 | 5.40 | 7.57% | 41,681 |
| Apr 6, 2026 | 4.87 | 5.42 | 4.85 | 5.02 | 5.02 | -3.83% | 10,223 |
| 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 |