Infomedia Press Limited (INFOMEDIA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:19PM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.70 | 5.70 | 5.45 | 5.45 | 5.45 | 1,520 |
| 16 May 2024 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | 876 |
| 15 May 2024 | 5.75 | 5.80 | 5.55 | 5.70 | 5.70 | 1,227 |
| 14 May 2024 | 5.30 | 5.80 | 5.30 | 5.80 | 5.80 | 5,663 |
| 13 May 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1,914 |
| 10 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 09 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 08 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 07 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 06 May 2024 | 5.40 | 5.90 | 5.40 | 5.85 | 5.85 | 19,955 |
| 03 May 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 02 May 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 30 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 29 Apr 2024 | 5.65 | 6.00 | 5.65 | 5.65 | 5.65 | 114,401 |
| 26 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 25 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 24 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 23 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 22 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1,813 |
| 19 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 18 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 16 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 15 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 500 |
| 12 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 10 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 09 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 08 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,000 |
| 05 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 04 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 03 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 02 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 01 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 10 |
| 28 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 27 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 26 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 22 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 21 Mar 2024 | 7.95 | 7.95 | 7.25 | 7.25 | 7.25 | 11,902 |
| 20 Mar 2024 | 7.65 | 7.65 | 7.00 | 7.60 | 7.60 | 78,855 |
| 19 Mar 2024 | 7.35 | 7.35 | 6.80 | 7.30 | 7.30 | 34,737 |
| 18 Mar 2024 | 6.80 | 7.10 | 6.60 | 7.00 | 7.00 | 26,054 |
| 15 Mar 2024 | 7.00 | 7.00 | 6.45 | 6.80 | 6.80 | 47,501 |
| 14 Mar 2024 | 6.60 | 6.70 | 6.10 | 6.70 | 6.70 | 41,125 |
| 13 Mar 2024 | 6.45 | 6.45 | 5.85 | 6.40 | 6.40 | 116,189 |
| 12 Mar 2024 | 5.95 | 6.20 | 5.65 | 6.15 | 6.15 | 18,107 |
| 11 Mar 2024 | 5.60 | 5.95 | 5.60 | 5.95 | 5.95 | 654 |
| 07 Mar 2024 | 5.65 | 5.85 | 5.40 | 5.85 | 5.85 | 5,137 |
| 06 Mar 2024 | 5.65 | 5.65 | 5.25 | 5.60 | 5.60 | 1,060 |
| 05 Mar 2024 | 5.55 | 5.75 | 5.40 | 5.40 | 5.40 | 5,620 |
| 04 Mar 2024 | 5.60 | 5.85 | 5.50 | 5.50 | 5.50 | 505 |
| 01 Mar 2024 | 6.05 | 6.05 | 5.75 | 5.85 | 5.85 | 7,209 |
| 29 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2,049 |
| 28 Feb 2024 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 14,918 |
| 27 Feb 2024 | 6.80 | 6.80 | 6.25 | 6.65 | 6.65 | 13,839 |
| 26 Feb 2024 | 6.75 | 6.75 | 6.15 | 6.55 | 6.55 | 10,302 |
| 23 Feb 2024 | 6.45 | 6.75 | 6.45 | 6.45 | 6.45 | 2,102 |
| 22 Feb 2024 | 6.65 | 6.75 | 6.25 | 6.75 | 6.75 | 10,783 |
| 21 Feb 2024 | 6.15 | 6.55 | 6.10 | 6.55 | 6.55 | 19,344 |
| 20 Feb 2024 | 6.80 | 6.80 | 6.40 | 6.40 | 6.40 | 18,976 |
| 19 Feb 2024 | 6.50 | 6.50 | 6.05 | 6.50 | 6.50 | 16,454 |
| 16 Feb 2024 | 6.20 | 6.20 | 5.80 | 6.20 | 6.20 | 24,747 |
| 15 Feb 2024 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | 5,010 |
| 14 Feb 2024 | 6.30 | 6.30 | 5.70 | 5.70 | 5.70 | 5,901 |
| 13 Feb 2024 | 6.00 | 6.00 | 5.85 | 6.00 | 6.00 | 307 |
| 12 Feb 2024 | 6.15 | 6.45 | 5.85 | 6.00 | 6.00 | 9,240 |
| 09 Feb 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 4,390 |
| 08 Feb 2024 | 6.40 | 6.95 | 6.40 | 6.40 | 6.40 | 13,800 |
| 07 Feb 2024 | 6.40 | 6.75 | 6.15 | 6.70 | 6.70 | 14,095 |
| 06 Feb 2024 | 6.40 | 6.50 | 6.40 | 6.45 | 6.45 | 5,062 |
| 05 Feb 2024 | 6.75 | 7.00 | 6.70 | 6.70 | 6.70 | 5,100 |
| 02 Feb 2024 | 7.25 | 7.25 | 6.70 | 7.05 | 7.05 | 4,664 |
| 01 Feb 2024 | 6.80 | 7.10 | 6.50 | 6.95 | 6.95 | 3,490 |
| 31 Jan 2024 | 6.45 | 6.80 | 6.30 | 6.80 | 6.80 | 14,189 |
| 30 Jan 2024 | 6.65 | 6.90 | 6.50 | 6.50 | 6.50 | 12,949 |
| 29 Jan 2024 | 6.50 | 6.75 | 6.15 | 6.60 | 6.60 | 10,775 |
| 25 Jan 2024 | 6.25 | 6.55 | 5.95 | 6.45 | 6.45 | 23,704 |
| 24 Jan 2024 | 6.20 | 6.45 | 6.15 | 6.25 | 6.25 | 3,727 |
| 23 Jan 2024 | 6.50 | 7.05 | 6.45 | 6.45 | 6.45 | 7,270 |
| 19 Jan 2024 | 6.85 | 6.90 | 6.30 | 6.90 | 6.90 | 9,335 |
| 18 Jan 2024 | 6.40 | 7.00 | 6.40 | 6.60 | 6.60 | 1,207 |
| 17 Jan 2024 | 6.65 | 7.05 | 6.60 | 6.70 | 6.70 | 21,301 |
| 16 Jan 2024 | 7.20 | 7.45 | 6.75 | 6.75 | 6.75 | 81,230 |
| 15 Jan 2024 | 7.75 | 7.75 | 7.05 | 7.10 | 7.10 | 113,294 |
| 12 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2,795 |
| 11 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1,884 |
| 10 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 14,348 |
| 09 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 10,375 |
| 08 Jan 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3,475 |
| 05 Jan 2024 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | 8,793 |
| 04 Jan 2024 | 6.00 | 6.00 | 5.65 | 5.65 | 5.65 | 5,200 |
| 03 Jan 2024 | 6.15 | 6.40 | 5.85 | 5.85 | 5.85 | 3,133 |
| 02 Jan 2024 | 5.75 | 6.15 | 5.70 | 6.15 | 6.15 | 17,801 |
| 01 Jan 2024 | 5.75 | 6.30 | 5.75 | 6.00 | 6.00 | 4,299 |
| 29 Dec 2023 | 5.90 | 6.05 | 5.60 | 6.00 | 6.00 | 3,710 |
| 28 Dec 2023 | 6.15 | 6.15 | 5.70 | 5.80 | 5.80 | 10,317 |
| 27 Dec 2023 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | 5,094 |
| 26 Dec 2023 | 5.70 | 6.00 | 5.55 | 5.65 | 5.65 | 6,814 |
| 22 Dec 2023 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | 2,577 |
| 21 Dec 2023 | 5.65 | 6.15 | 5.65 | 5.70 | 5.70 | 5,629 |
| 20 Dec 2023 | 5.60 | 5.95 | 5.60 | 5.95 | 5.95 | 29,559 |
| 19 Dec 2023 | 5.65 | 5.90 | 5.50 | 5.70 | 5.70 | 10,547 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.