Infomedia Press Limited (NSE:INFOMEDIA)
India · Delayed Price · Currency is INR 5.34
-0.19 (-3.44%)
Sep 9, 2026, 10:30 AM IST
NSE:INFOMEDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 5.35 | 5.57 | 5.20 | 5.43 | 5.43 | 1.50% | 15,375 |
| Sep 4, 2026 | 5.18 | 5.81 | 5.17 | 5.35 | 5.35 | 3.28% | 22,935 |
| Sep 3, 2026 | 5.29 | 5.29 | 5.10 | 5.18 | 5.18 | 0.58% | 2,481 |
| Sep 2, 2026 | 5.27 | 5.27 | 5.06 | 5.15 | 5.15 | -2.28% | 16,755 |
| Sep 1, 2026 | 5.13 | 5.35 | 5.13 | 5.27 | 5.27 | 1.15% | 419 |
| Aug 31, 2026 | 5.19 | 5.46 | 5.12 | 5.21 | 5.21 | -2.25% | 2,914 |
| Aug 28, 2026 | 5.21 | 5.35 | 5.09 | 5.33 | 5.33 | 4.31% | 110 |
| Aug 27, 2026 | 5.06 | 5.37 | 5.05 | 5.11 | 5.11 | -2.11% | 14,910 |
| Aug 26, 2026 | 5.12 | 5.40 | 5.12 | 5.22 | 5.22 | -1.14% | 6,773 |
| Aug 25, 2026 | 5.44 | 5.44 | 5.11 | 5.28 | 5.28 | -0.94% | 2,545 |
| Aug 24, 2026 | 5.11 | 5.39 | 5.11 | 5.33 | 5.33 | 4.31% | 3,755 |
| Aug 21, 2026 | 5.26 | 5.35 | 5.10 | 5.11 | 5.11 | -1.54% | 10,885 |
| Aug 20, 2026 | 5.65 | 5.65 | 5.09 | 5.19 | 5.19 | 1.96% | 15,136 |
| Aug 19, 2026 | 5.17 | 5.43 | 4.90 | 5.09 | 5.09 | -1.55% | 21,621 |
| Aug 18, 2026 | 5.48 | 5.49 | 4.88 | 5.17 | 5.17 | -1.71% | 25,231 |
| Aug 17, 2026 | 5.59 | 5.59 | 5.11 | 5.26 | 5.26 | 1.94% | 29,006 |
| Aug 14, 2026 | 5.49 | 5.49 | 5.07 | 5.16 | 5.16 | -3.91% | 4,021 |
| Aug 13, 2026 | 5.39 | 5.39 | 4.82 | 5.37 | 5.37 | 3.07% | 31,017 |
| Aug 12, 2026 | 5.15 | 5.45 | 5.15 | 5.21 | 5.21 | -0.57% | 21,510 |
| Aug 11, 2026 | 5.41 | 5.58 | 5.11 | 5.24 | 5.24 | -4.90% | 12,356 |
| Aug 10, 2026 | 5.35 | 5.58 | 5.21 | 5.51 | 5.51 | 3.77% | 30,880 |
| Aug 7, 2026 | 5.43 | 5.65 | 5.29 | 5.31 | 5.31 | -1.67% | 1,952 |
| Aug 6, 2026 | 5.53 | 5.53 | 5.26 | 5.40 | 5.40 | -0.55% | 7,265 |
| Aug 5, 2026 | 5.37 | 5.56 | 5.30 | 5.43 | 5.43 | 0.93% | 9,483 |
| Aug 4, 2026 | 5.49 | 5.58 | 5.21 | 5.38 | 5.38 | - | 13,272 |
| Aug 3, 2026 | 5.45 | 5.70 | 5.13 | 5.38 | 5.38 | -0.92% | 13,289 |
| Jul 31, 2026 | 5.42 | 5.72 | 5.38 | 5.43 | 5.43 | -0.91% | 28,559 |
| Jul 30, 2026 | 5.43 | 5.61 | 5.29 | 5.48 | 5.48 | 1.29% | 37,454 |
| Jul 29, 2026 | 5.16 | 5.58 | 5.16 | 5.41 | 5.41 | -0.18% | 6,514 |
| Jul 28, 2026 | 5.51 | 5.70 | 5.35 | 5.42 | 5.42 | -0.55% | 13,500 |
| Jul 27, 2026 | 5.75 | 5.75 | 5.18 | 5.45 | 5.45 | -2.15% | 38,681 |
| Jul 24, 2026 | 5.63 | 5.63 | 5.40 | 5.57 | 5.57 | 1.64% | 993 |
| Jul 23, 2026 | 5.50 | 5.63 | 5.33 | 5.48 | 5.48 | -2.49% | 6,121 |
| Jul 22, 2026 | 5.78 | 5.78 | 5.55 | 5.62 | 5.62 | -1.92% | 9,677 |
| Jul 21, 2026 | 5.80 | 5.80 | 5.62 | 5.73 | 5.73 | -2.72% | 1,999 |
| 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 |