Infomedia Press Limited (BOM:509069)
India
· Delayed Price · Currency is INR 5.99
-0.18 (-2.92%)
At close: Apr 28, 2026
Infomedia Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.17 | 6.17 | 5.66 | 5.99 | 5.99 | -2.92% | 585 |
| Apr 27, 2026 | 5.95 | 6.32 | 5.80 | 6.17 | 6.17 | 4.40% | 227 |
| Apr 24, 2026 | 6.00 | 6.10 | 5.68 | 5.91 | 5.91 | -2.48% | 3,891 |
| Apr 23, 2026 | 5.74 | 6.23 | 5.74 | 6.06 | 6.06 | 2.89% | 942 |
| Apr 22, 2026 | 5.98 | 6.25 | 5.66 | 5.89 | 5.89 | -3.76% | 10,611 |
| Apr 21, 2026 | 6.01 | 6.30 | 5.73 | 6.12 | 6.12 | 1.83% | 7,808 |
| Apr 20, 2026 | 5.51 | 6.19 | 5.51 | 6.01 | 6.01 | -2.59% | 246 |
| Apr 17, 2026 | 6.24 | 6.30 | 5.70 | 6.17 | 6.17 | -1.28% | 4,766 |
| Apr 16, 2026 | 7.17 | 7.17 | 5.61 | 6.25 | 6.25 | 2.97% | 3,723 |
| Apr 15, 2026 | 5.51 | 6.68 | 5.51 | 6.07 | 6.07 | -1.30% | 3,919 |
| Apr 13, 2026 | 5.06 | 6.99 | 5.06 | 6.15 | 6.15 | - | 574 |
| Apr 10, 2026 | 6.54 | 6.54 | 5.92 | 6.15 | 6.15 | 1.65% | 1,979 |
| Apr 9, 2026 | 6.80 | 6.80 | 5.73 | 6.05 | 6.05 | 5.22% | 6,491 |
| Apr 8, 2026 | 6.40 | 6.40 | 5.28 | 5.75 | 5.75 | 6.28% | 8,444 |
| Apr 7, 2026 | 5.08 | 5.45 | 5.08 | 5.41 | 5.41 | 6.50% | 6,653 |
| Apr 6, 2026 | 5.25 | 5.45 | 4.60 | 5.08 | 5.08 | 1.20% | 4,166 |
| Apr 2, 2026 | 5.40 | 5.40 | 4.66 | 5.02 | 5.02 | -2.52% | 6,031 |
| Apr 1, 2026 | 4.51 | 5.20 | 4.51 | 5.15 | 5.15 | 6.19% | 300 |
| Mar 30, 2026 | 5.44 | 5.44 | 4.57 | 4.85 | 4.85 | -4.34% | 1,260 |
| Mar 27, 2026 | 5.00 | 5.11 | 4.83 | 5.07 | 5.07 | 3.47% | 1,886 |
| Mar 25, 2026 | 4.56 | 5.15 | 4.56 | 4.90 | 4.90 | -0.61% | 3,598 |
| Mar 24, 2026 | 4.80 | 5.02 | 4.70 | 4.93 | 4.93 | 2.92% | 3,704 |
| Mar 23, 2026 | 4.64 | 5.19 | 4.50 | 4.79 | 4.79 | -3.82% | 1,484 |
| Mar 20, 2026 | 5.10 | 5.50 | 4.85 | 4.98 | 4.98 | -2.92% | 1,585 |
| Mar 19, 2026 | 5.49 | 5.49 | 4.60 | 5.13 | 5.13 | 2.60% | 1,560 |
| Mar 18, 2026 | 5.00 | 5.19 | 4.99 | 5.00 | 5.00 | 0.40% | 1,020 |
| Mar 17, 2026 | 5.00 | 5.44 | 4.60 | 4.98 | 4.98 | - | 2,961 |
| Mar 16, 2026 | 4.99 | 4.99 | 4.53 | 4.98 | 4.98 | 1.22% | 608 |
| Mar 13, 2026 | 5.20 | 5.20 | 4.78 | 4.92 | 4.92 | -5.38% | 5,958 |
| Mar 12, 2026 | 5.24 | 5.60 | 4.81 | 5.20 | 5.20 | -1.89% | 1,881 |
| Mar 11, 2026 | 5.75 | 5.75 | 4.74 | 5.30 | 5.30 | 1.15% | 1,287 |
| Mar 10, 2026 | 5.45 | 5.52 | 4.96 | 5.24 | 5.24 | -1.87% | 26,017 |
| Mar 9, 2026 | 5.07 | 5.39 | 4.70 | 5.34 | 5.34 | 5.33% | 5,539 |
| Mar 6, 2026 | 4.99 | 5.53 | 4.99 | 5.07 | 5.07 | -0.98% | 2,619 |
| Mar 5, 2026 | 4.81 | 5.53 | 4.81 | 5.12 | 5.12 | -3.21% | 3,144 |
| Mar 4, 2026 | 5.19 | 5.34 | 4.75 | 5.29 | 5.29 | 1.93% | 579 |
| Mar 2, 2026 | 5.30 | 5.30 | 4.80 | 5.19 | 5.19 | -2.08% | 8,480 |
| Feb 27, 2026 | 5.03 | 5.30 | 5.02 | 5.30 | 5.30 | 5.37% | 5,580 |
| Feb 26, 2026 | 4.85 | 5.03 | 4.80 | 5.03 | 5.03 | 1.41% | 1,705 |
| Feb 25, 2026 | 5.26 | 5.26 | 4.78 | 4.96 | 4.96 | -5.70% | 6,598 |
| Feb 24, 2026 | 5.74 | 5.74 | 4.82 | 5.26 | 5.26 | 0.57% | 183 |
| Feb 23, 2026 | 5.83 | 5.83 | 5.00 | 5.23 | 5.23 | -2.24% | 325 |
| Feb 20, 2026 | 5.10 | 5.38 | 4.80 | 5.35 | 5.35 | 4.90% | 280 |
| Feb 19, 2026 | 5.14 | 5.40 | 5.00 | 5.10 | 5.10 | 3.45% | 1,525 |
| Feb 18, 2026 | 5.00 | 5.35 | 4.85 | 4.93 | 4.93 | -1.40% | 3,385 |
| Feb 17, 2026 | 4.99 | 5.36 | 4.67 | 5.00 | 5.00 | 2.46% | 418 |
| Feb 16, 2026 | 5.44 | 5.44 | 4.52 | 4.88 | 4.88 | -1.41% | 1,116 |
| Feb 13, 2026 | 5.67 | 5.68 | 4.90 | 4.95 | 4.95 | -9.01% | 61,005 |
| Feb 12, 2026 | 5.80 | 5.80 | 5.35 | 5.44 | 5.44 | -7.80% | 92,025 |
| Feb 11, 2026 | 6.00 | 6.00 | 5.61 | 5.90 | 5.90 | 0.68% | 1,351 |
| Feb 10, 2026 | 5.95 | 5.99 | 5.61 | 5.86 | 5.86 | -1.18% | 2,051 |
| Feb 9, 2026 | 5.99 | 6.20 | 5.93 | 5.93 | 5.93 | 3.13% | 1,302 |
| Feb 6, 2026 | 5.99 | 5.99 | 5.42 | 5.75 | 5.75 | -4.49% | 3,364 |
| Feb 5, 2026 | 5.99 | 6.19 | 5.88 | 6.02 | 6.02 | 0.84% | 1,076 |
| Feb 4, 2026 | 5.95 | 6.00 | 5.66 | 5.97 | 5.97 | 0.34% | 511 |
| Feb 3, 2026 | 5.97 | 5.97 | 5.68 | 5.95 | 5.95 | -0.34% | 638 |
| Feb 2, 2026 | 5.85 | 6.00 | 5.83 | 5.97 | 5.97 | 2.40% | 1,226 |
| Feb 1, 2026 | 6.13 | 6.13 | 5.83 | 5.83 | 5.83 | -4.89% | 24 |
| Jan 30, 2026 | 6.45 | 6.45 | 6.13 | 6.13 | 6.13 | -4.96% | 14 |
| Jan 29, 2026 | 6.27 | 6.45 | 6.27 | 6.45 | 6.45 | 2.87% | 2 |
| Jan 27, 2026 | 6.24 | 6.27 | 6.24 | 6.27 | 6.27 | 0.48% | 90 |
| Jan 23, 2026 | 6.23 | 6.24 | 6.23 | 6.24 | 6.24 | - | 1,200 |
| Jan 19, 2026 | 5.91 | 6.24 | 5.91 | 6.24 | 6.24 | 0.32% | 5,302 |
| Jan 16, 2026 | 6.44 | 6.60 | 6.00 | 6.22 | 6.22 | -1.43% | 1,240 |
| Jan 14, 2026 | 6.53 | 6.53 | 5.91 | 6.31 | 6.31 | 1.45% | 3,334 |
| Jan 13, 2026 | 6.75 | 6.75 | 6.12 | 6.22 | 6.22 | -3.42% | 556 |
| Jan 12, 2026 | 6.60 | 6.85 | 6.27 | 6.44 | 6.44 | -2.28% | 227 |
| Jan 9, 2026 | 6.89 | 6.89 | 6.30 | 6.59 | 6.59 | -0.15% | 275 |
| Jan 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 3 |
| Jan 7, 2026 | 6.50 | 6.60 | 6.23 | 6.60 | 6.60 | 1.23% | 575 |
| Jan 6, 2026 | 6.42 | 6.53 | 6.42 | 6.52 | 6.52 | -3.41% | 155 |
| Jan 5, 2026 | 6.80 | 6.80 | 6.48 | 6.75 | 6.75 | -0.74% | 216 |
| Jan 2, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | 0.74% | 12 |
| Jan 1, 2026 | 6.32 | 6.75 | 6.32 | 6.75 | 6.75 | 4.17% | 1,404 |
| Dec 31, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.82% | 1 |
| Dec 30, 2025 | 6.90 | 6.90 | 6.30 | 6.60 | 6.60 | 0.30% | 1,058 |
| Dec 29, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.90% | 143 |
| Dec 26, 2025 | 6.67 | 6.67 | 6.36 | 6.64 | 6.64 | -0.30% | 131 |
| Dec 24, 2025 | 6.60 | 6.71 | 6.31 | 6.66 | 6.66 | 2.46% | 624 |
| Dec 23, 2025 | 6.77 | 6.77 | 6.30 | 6.50 | 6.50 | 0.46% | 4,138 |
| Dec 22, 2025 | 6.28 | 6.51 | 6.28 | 6.47 | 6.47 | 1.89% | 1,864 |
| Dec 19, 2025 | 6.39 | 6.50 | 6.30 | 6.35 | 6.35 | -0.63% | 2,702 |
| Dec 18, 2025 | 6.70 | 6.70 | 6.20 | 6.39 | 6.39 | -0.31% | 3,927 |
| Dec 17, 2025 | 6.85 | 6.85 | 6.41 | 6.41 | 6.41 | -4.90% | 666 |
| Dec 16, 2025 | 6.56 | 6.74 | 6.56 | 6.74 | 6.74 | 2.74% | 1,473 |
| Dec 15, 2025 | 6.63 | 6.63 | 6.31 | 6.56 | 6.56 | -1.06% | 2,985 |
| Dec 12, 2025 | 7.10 | 7.10 | 6.47 | 6.63 | 6.63 | -2.36% | 874 |
| Dec 11, 2025 | 6.40 | 6.79 | 6.40 | 6.79 | 6.79 | 3.82% | 498 |
| Dec 10, 2025 | 6.76 | 6.76 | 6.50 | 6.54 | 6.54 | 0.77% | 2,183 |
| Dec 9, 2025 | 7.12 | 7.12 | 6.49 | 6.49 | 6.49 | -4.98% | 1,042 |
| Dec 8, 2025 | 6.66 | 6.83 | 6.60 | 6.83 | 6.83 | -1.59% | 1,471 |
| Dec 4, 2025 | 7.13 | 7.13 | 6.78 | 6.94 | 6.94 | -2.66% | 78 |
| Nov 28, 2025 | 6.85 | 7.13 | 6.65 | 7.13 | 7.13 | 4.85% | 23 |
| Nov 27, 2025 | 6.98 | 6.98 | 6.64 | 6.80 | 6.80 | -2.58% | 1,125 |
| Nov 26, 2025 | 6.99 | 6.99 | 6.98 | 6.98 | 6.98 | 1.90% | 2 |
| Nov 25, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.03% | 1 |
| Nov 24, 2025 | 7.45 | 7.45 | 6.78 | 6.78 | 6.78 | -4.91% | 741 |
| Nov 21, 2025 | 6.90 | 7.15 | 6.71 | 7.13 | 7.13 | 1.86% | 1,151 |
| Nov 20, 2025 | 7.10 | 7.10 | 6.76 | 7.00 | 7.00 | -1.41% | 4,657 |
| Nov 19, 2025 | 7.60 | 7.60 | 6.96 | 7.10 | 7.10 | -3.01% | 262 |