Infomedia Press Limited (INFOMEDIA.NS) NSE
4.87
-0.28(-5.44%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
4.87
-0.28(-5.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5.48 | 4.87 | 4.87 | 5.48 | 4.81 | 13,768 |
| March 12, 2026 | 5.39 | 5.15 | 5.15 | 5.39 | 5.05 | 6,635 |
| March 11, 2026 | 4.99 | 5.04 | 5.04 | 5.44 | 4.66 | 30,057 |
| March 10, 2026 | 5.69 | 4.99 | 4.99 | 5.69 | 4.95 | 34,966 |
| March 09, 2026 | 5.1 | 5.24 | 5.24 | 5.35 | 4.92 | 26,823 |
| March 06, 2026 | 5.08 | 5.14 | 5.14 | 5.54 | 4.81 | 14,436 |
| March 05, 2026 | 5.28 | 5.08 | 5.08 | 5.35 | 4.94 | 29,363 |
| March 02, 2026 | 5.01 | 5.08 | 5.08 | 5.5 | 4.72 | 33,138 |
| February 27, 2026 | 5 | 5.11 | 5.11 | 5.32 | 4.92 | 50,657 |
| February 26, 2026 | 5.37 | 5.05 | 5.05 | 5.41 | 4.62 | 206,885 |
| February 25, 2026 | 5.08 | 4.92 | 4.92 | 5.08 | 4.78 | 106,503 |
| February 24, 2026 | 5.05 | 5 | 5 | 5.25 | 4.96 | 39,786 |
| February 23, 2026 | 5.54 | 5.05 | 5.05 | 5.54 | 4.95 | 88,863 |
| February 20, 2026 | 5.08 | 5.18 | 0 | 5.56 | 4.61 | 136,553 |
| February 19, 2026 | 5.28 | 5.08 | 0 | 5.46 | 4.81 | 75,248 |
| February 18, 2026 | 4.98 | 4.98 | 0 | 5.36 | 4.56 | 58,928 |
| February 17, 2026 | 4.99 | 4.96 | 0 | 5.11 | 4.7 | 24,661 |
| February 16, 2026 | 5.35 | 4.8 | 0 | 5.35 | 4.5 | 37,098 |
| February 13, 2026 | 5.74 | 4.92 | 0 | 5.74 | 4.89 | 104,130 |
| February 12, 2026 | 5.63 | 5.42 | 0 | 6.3 | 5.22 | 44,221 |
| February 11, 2026 | 6.03 | 5.74 | 0 | 6.03 | 5.62 | 7,537 |
| February 10, 2026 | 5.84 | 6 | 0 | 6.09 | 5.64 | 9,870 |
| February 09, 2026 | 5.99 | 5.83 | 0 | 6.19 | 5.62 | 5,585 |
| February 06, 2026 | 5.95 | 5.71 | 0 | 5.96 | 5.43 | 33,072 |
| February 05, 2026 | 5.98 | 5.96 | 0 | 5.99 | 5.83 | 3,264 |
| February 04, 2026 | 5.89 | 5.83 | 0 | 5.89 | 5.8 | 4,327 |
| February 03, 2026 | 5.65 | 5.73 | 0 | 5.97 | 5.63 | 10,000 |
| February 02, 2026 | 6.19 | 5.92 | 0 | 6.19 | 5.76 | 2,449 |
| February 01, 2026 | 5.75 | 5.95 | 0 | 5.97 | 5.73 | 539 |
| January 30, 2026 | 6.03 | 5.73 | 0 | 6.14 | 5.71 | 15,875 |
| January 29, 2026 | 5.83 | 6 | 0 | 6.19 | 5.74 | 2,196 |
| January 28, 2026 | 5.67 | 5.95 | 0 | 5.95 | 5.51 | 6,383 |
| January 27, 2026 | 5.8 | 5.67 | 0 | 5.85 | 5.6 | 1,294 |
| January 23, 2026 | 5.8 | 5.6 | 0 | 5.8 | 5.55 | 2,169 |
| January 22, 2026 | 5.8 | 5.69 | 0 | 5.88 | 5.63 | 4,403 |
| January 21, 2026 | 5.9 | 5.8 | 0 | 5.91 | 5.6 | 16,800 |
| January 20, 2026 | 5.75 | 5.76 | 0 | 6.05 | 5.67 | 7,631 |
| January 19, 2026 | 6.05 | 5.96 | 0 | 6.15 | 5.86 | 10,363 |
| January 16, 2026 | 5.98 | 6.08 | 0 | 6.45 | 5.98 | 14,196 |
| January 14, 2026 | 5.96 | 6.25 | 0 | 6.28 | 5.71 | 16,129 |
| January 13, 2026 | 5.96 | 6 | 0 | 6.43 | 5.96 | 22,073 |
| January 12, 2026 | 6.3 | 6.23 | 0 | 6.59 | 6.02 | 26,103 |
| January 09, 2026 | 6.31 | 6.3 | 0 | 6.65 | 6.25 | 5,655 |
| January 08, 2026 | 6.79 | 6.4 | 0 | 6.79 | 6.29 | 13,921 |
| January 07, 2026 | 6.39 | 6.51 | 0 | 6.64 | 6.13 | 19,152 |
| January 06, 2026 | 6.57 | 6.33 | 0 | 6.57 | 6.22 | 8,900 |
| January 05, 2026 | 6.51 | 6.34 | 0 | 6.69 | 6.31 | 8,514 |
| January 02, 2026 | 6.4 | 6.51 | 0 | 6.67 | 6.31 | 8,637 |
| January 01, 2026 | 6.54 | 6.4 | 0 | 6.65 | 6.3 | 6,958 |
| December 31, 2025 | 6.6 | 6.35 | 0 | 6.69 | 6.35 | 5,422 |
| December 30, 2025 | 6.9 | 6.44 | 0 | 6.9 | 6.34 | 13,032 |
| December 29, 2025 | 6.59 | 6.58 | 0 | 6.59 | 6.46 | 1,175 |
| December 26, 2025 | 6.56 | 6.46 | 0 | 6.83 | 6.34 | 5,167 |
| December 24, 2025 | 6.44 | 6.56 | 0 | 6.6 | 6.32 | 7,870 |
| December 23, 2025 | 6.55 | 6.45 | 0 | 6.55 | 6.26 | 14,574 |
| December 22, 2025 | 6.4 | 6.31 | 0 | 6.65 | 6.3 | 16,987 |
| December 19, 2025 | 6.55 | 6.4 | 0 | 6.74 | 6.3 | 18,569 |
| December 18, 2025 | 6.31 | 6.54 | 0 | 6.59 | 6.3 | 9,355 |
| December 17, 2025 | 6.68 | 6.3 | 0 | 6.69 | 6.28 | 23,796 |
| December 16, 2025 | 6.28 | 6.48 | 0 | 6.7 | 6.28 | 1,334 |