Infomedia Press Limited (NSE:INFOMEDIA)
India · Delayed Price · Currency is INR 5.52
+0.02 (0.36%)
Nov 11, 2026, 2:25 PM IST
NSE:INFOMEDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.50 | 5.73 | 5.33 | 5.52 | 5.52 | 0.36% | 7,419 |
| Nov 9, 2026 | 5.26 | 5.73 | 5.26 | 5.50 | 5.50 | -2.14% | 16,707 |
| Nov 8, 2026 | 5.44 | 5.68 | 5.35 | 5.62 | 5.62 | 3.69% | 1,771 |
| Nov 6, 2026 | 5.80 | 5.92 | 5.36 | 5.42 | 5.42 | -2.34% | 14,981 |
| Nov 5, 2026 | 5.49 | 5.74 | 5.40 | 5.55 | 5.55 | 2.02% | 19,269 |
| Nov 4, 2026 | 5.49 | 5.76 | 5.34 | 5.44 | 5.44 | 0.93% | 8,126 |
| Nov 3, 2026 | 5.55 | 5.55 | 5.34 | 5.39 | 5.39 | -4.60% | 37,243 |
| Nov 2, 2026 | 5.31 | 5.70 | 5.31 | 5.65 | 5.65 | 6.81% | 40,678 |
| Oct 30, 2026 | 5.31 | 5.59 | 5.22 | 5.29 | 5.29 | -3.64% | 20,700 |
| Oct 29, 2026 | 5.38 | 5.83 | 5.32 | 5.49 | 5.49 | 3.39% | 11,455 |
| Oct 28, 2026 | 5.49 | 5.50 | 5.16 | 5.31 | 5.31 | -2.75% | 10,862 |
| Oct 27, 2026 | 5.12 | 5.68 | 5.12 | 5.46 | 5.46 | 4.00% | 12,849 |
| Oct 26, 2026 | 5.20 | 5.44 | 5.10 | 5.25 | 5.25 | 0.96% | 10,818 |
| Oct 23, 2026 | 5.29 | 5.62 | 5.16 | 5.20 | 5.20 | -0.57% | 4,310 |
| Oct 22, 2026 | 5.22 | 5.55 | 5.21 | 5.23 | 5.23 | -2.24% | 9,010 |
| Oct 21, 2026 | 5.29 | 5.53 | 5.06 | 5.35 | 5.35 | 2.29% | 21,158 |
| Oct 19, 2026 | 5.79 | 5.79 | 4.85 | 5.23 | 5.23 | -2.24% | 64,377 |
| Oct 16, 2026 | 5.39 | 5.64 | 5.23 | 5.35 | 5.35 | 0.19% | 35,488 |
| Oct 15, 2026 | 5.60 | 5.74 | 5.27 | 5.34 | 5.34 | -1.66% | 27,332 |
| Oct 14, 2026 | 5.85 | 5.85 | 5.32 | 5.43 | 5.43 | 1.50% | 52,730 |
| Oct 13, 2026 | 5.27 | 5.85 | 5.18 | 5.35 | 5.35 | 1.52% | 21,123 |
| Oct 12, 2026 | 5.85 | 5.85 | 5.23 | 5.27 | 5.27 | -3.48% | 13,854 |
| Oct 9, 2026 | 5.45 | 5.58 | 5.22 | 5.46 | 5.46 | 0.18% | 15,430 |
| Oct 8, 2026 | 5.43 | 5.49 | 5.18 | 5.45 | 5.45 | 0.74% | 11,598 |
| Oct 7, 2026 | 5.53 | 5.55 | 5.16 | 5.41 | 5.41 | 3.84% | 15,879 |
| Oct 6, 2026 | 5.47 | 5.47 | 5.15 | 5.21 | 5.21 | - | 10,232 |
| Oct 5, 2026 | 5.54 | 5.54 | 5.16 | 5.21 | 5.21 | -2.07% | 9,684 |
| Oct 1, 2026 | 5.55 | 5.55 | 5.05 | 5.32 | 5.32 | -1.12% | 17,374 |
| Sep 30, 2026 | 5.29 | 5.54 | 5.05 | 5.38 | 5.38 | 3.66% | 21,723 |
| Sep 29, 2026 | 5.19 | 5.48 | 5.06 | 5.19 | 5.19 | 0.39% | 8,965 |
| Sep 28, 2026 | 5.20 | 5.54 | 5.11 | 5.17 | 5.17 | -2.64% | 5,470 |
| Sep 25, 2026 | 5.52 | 5.52 | 5.22 | 5.31 | 5.31 | -2.39% | 20,025 |
| Sep 24, 2026 | 5.47 | 5.48 | 5.14 | 5.44 | 5.44 | -0.73% | 24,243 |
| Sep 23, 2026 | 5.50 | 5.50 | 5.30 | 5.48 | 5.48 | 2.62% | 2,413 |
| Sep 22, 2026 | 5.65 | 5.65 | 5.16 | 5.34 | 5.34 | -2.55% | 10,392 |
| Sep 21, 2026 | 5.11 | 5.52 | 5.11 | 5.48 | 5.48 | 3.79% | 17,981 |
| Sep 18, 2026 | 5.56 | 5.56 | 4.91 | 5.28 | 5.28 | -0.19% | 35,771 |
| Sep 17, 2026 | 5.49 | 5.70 | 5.13 | 5.29 | 5.29 | -3.82% | 28,410 |
| Sep 16, 2026 | 5.98 | 5.98 | 5.11 | 5.50 | 5.50 | 6.18% | 9,690 |
| Sep 15, 2026 | 5.11 | 5.43 | 5.11 | 5.18 | 5.18 | -0.38% | 2,424 |
| Sep 11, 2026 | 4.82 | 5.44 | 4.82 | 5.20 | 5.20 | -0.57% | 18,095 |
| Sep 10, 2026 | 5.46 | 5.46 | 5.07 | 5.23 | 5.23 | -4.21% | 13,607 |
| Sep 9, 2026 | 5.50 | 5.50 | 5.25 | 5.46 | 5.46 | -1.27% | 6,918 |
| Sep 8, 2026 | 5.21 | 5.80 | 5.21 | 5.53 | 5.53 | 1.84% | 36,530 |
| 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 |