Infomedia Press Limited (NSE:INFOMEDIA)
India · Delayed Price · Currency is INR 6.00
+0.47 (8.50%)
Jul 20, 2026, 3:26 PM IST
NSE:INFOMEDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.68 | 6.00 | 5.50 | 5.89 | 5.89 | 6.51% | 16,099 |
| Jul 17, 2026 | 5.68 | 5.68 | 5.45 | 5.53 | 5.53 | -0.36% | 26,610 |
| Jul 16, 2026 | 5.75 | 5.75 | 5.50 | 5.55 | 5.55 | -0.89% | 522 |
| Jul 15, 2026 | 5.71 | 5.71 | 5.43 | 5.60 | 5.60 | 0.36% | 23,300 |
| Jul 14, 2026 | 5.54 | 5.83 | 5.54 | 5.58 | 5.58 | -2.28% | 8,548 |
| Jul 13, 2026 | 5.77 | 5.77 | 5.29 | 5.71 | 5.71 | 1.24% | 14,372 |
| Jul 10, 2026 | 5.77 | 5.94 | 5.63 | 5.64 | 5.64 | -2.25% | 26,586 |
| Jul 9, 2026 | 5.99 | 5.99 | 5.71 | 5.77 | 5.77 | -3.03% | 4,411 |
| Jul 8, 2026 | 5.41 | 6.30 | 5.41 | 5.95 | 5.95 | 8.78% | 34,075 |
| Jul 7, 2026 | 5.79 | 5.80 | 5.38 | 5.47 | 5.47 | -2.67% | 19,644 |
| Jul 6, 2026 | 6.14 | 6.14 | 5.54 | 5.62 | 5.62 | -1.23% | 7,704 |
| Jul 3, 2026 | 5.85 | 5.85 | 5.61 | 5.69 | 5.69 | -0.18% | 7,219 |
| Jul 2, 2026 | 5.87 | 5.87 | 5.62 | 5.70 | 5.70 | -1.89% | 10,456 |
| Jul 1, 2026 | 5.83 | 5.87 | 5.69 | 5.81 | 5.81 | 2.11% | 2,999 |
| Jun 30, 2026 | 5.83 | 5.83 | 5.52 | 5.69 | 5.69 | 0.53% | 13,601 |
| Jun 29, 2026 | 5.89 | 5.89 | 5.52 | 5.66 | 5.66 | -1.22% | 17,891 |
| Jun 25, 2026 | 6.09 | 6.09 | 5.63 | 5.73 | 5.73 | -2.22% | 8,441 |
| Jun 24, 2026 | 5.98 | 5.99 | 5.41 | 5.86 | 5.86 | 1.03% | 16,339 |
| Jun 23, 2026 | 5.95 | 6.00 | 5.64 | 5.80 | 5.80 | -2.52% | 5,188 |
| Jun 22, 2026 | 5.81 | 6.00 | 5.81 | 5.95 | 5.95 | 0.68% | 2,503 |
| Jun 19, 2026 | 6.08 | 6.10 | 5.75 | 5.91 | 5.91 | 0.85% | 14,311 |
| Jun 18, 2026 | 5.90 | 5.94 | 5.73 | 5.86 | 5.86 | -0.68% | 5,613 |
| Jun 17, 2026 | 5.99 | 5.99 | 5.62 | 5.90 | 5.90 | 1.90% | 16,871 |
| Jun 16, 2026 | 5.85 | 5.95 | 5.61 | 5.79 | 5.79 | - | 3,931 |
| Jun 15, 2026 | 5.79 | 6.00 | 5.71 | 5.79 | 5.79 | 0.87% | 11,437 |
| Jun 12, 2026 | 5.63 | 5.79 | 5.63 | 5.74 | 5.74 | 1.95% | 2,488 |
| Jun 11, 2026 | 5.78 | 5.79 | 5.58 | 5.63 | 5.63 | 0.36% | 3,161 |
| Jun 10, 2026 | 6.00 | 6.00 | 5.60 | 5.61 | 5.61 | -3.94% | 4,371 |
| Jun 9, 2026 | 5.74 | 5.90 | 5.66 | 5.84 | 5.84 | 4.85% | 11,232 |
| Jun 8, 2026 | 5.70 | 5.86 | 5.41 | 5.57 | 5.57 | 0.54% | 13,373 |
| Jun 5, 2026 | 5.70 | 5.70 | 5.40 | 5.54 | 5.54 | 0.91% | 3,751 |
| Jun 4, 2026 | 5.68 | 5.80 | 5.48 | 5.49 | 5.49 | 0.18% | 10,424 |
| Jun 3, 2026 | 5.81 | 5.81 | 5.31 | 5.48 | 5.48 | 2.05% | 25,196 |
| Jun 2, 2026 | 5.31 | 5.75 | 5.31 | 5.37 | 5.37 | 1.13% | 26,040 |
| Jun 1, 2026 | 6.97 | 6.97 | 5.08 | 5.31 | 5.31 | -11.65% | 112,360 |
| May 29, 2026 | 6.10 | 6.30 | 5.85 | 6.01 | 6.01 | -1.80% | 38,271 |
| May 27, 2026 | 5.96 | 6.30 | 5.80 | 6.12 | 6.12 | 4.79% | 30,143 |
| May 26, 2026 | 6.16 | 6.37 | 5.84 | 5.84 | 5.84 | -5.19% | 9,649 |
| May 25, 2026 | 5.99 | 6.25 | 5.75 | 6.16 | 6.16 | 2.84% | 42,391 |
| 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 |