Stockint.com

Loading a wholistic market research tool


Research

Stock History for: INFOMEDIA, Infomedia Press Limited, INE669A01022, Listing: 12-Oct-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 9.89 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 11-Jun-2025 Bumper: 7.41; Drift%: 0.27
Industry: Printing & Publication Face Value: 10; VWAP21: Low52 Price: 5.6 Barrier: -; Drift%: -
Basic Industry: Printing & Publication Total Equity: 50,194,172 Low52 Date: 10-Mar-2025 SHP: 50.69 / 0.0 / 0.77 / 48.53
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 7.84 / 5.6 Month: 6.96 / 5.87 Week: 8.17 / 7.79 Day: 7.7 / 7.41 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Jul 7.41 7.70 7.41 7.43 7.43 -4.87 37.29 55,946 19.61 0 0.00 0.00 23
2 30-Jun 7.79 8.17 7.79 7.81 7.81 -4.41 39.20 34,911 12.24 0 0.00 0.00 14
3 23-Jun 8.17 8.59 8.17 8.17 8.18 -5.00 41.01 15,349 5.38 0 0.00 0.00 6
4 16-Jun 8.60 8.88 8.60 8.60 8.60 -5.08 43.17 11,380 3.99 0 0.00 0.00 5
5 11-Jun 9.27 9.89 9.06 9.06 9.37 -5.03 45.48 132,087 46.30 0 0.00 0.00 54
6 10-Jun 9.54 9.54 9.54 9.54 9.54 4.95 47.89 61,334 21.50 61,334 61,334.00 0.06 25
7 09-Jun 9.09 9.09 8.76 9.09 9.08 9.92 45.63 341,678 119.76 327,618 327,618.00 0.30 134
8 06-Jun 8.27 8.27 8.27 8.27 8.27 9.97 41.51 87,018 30.50 84,329 84,329.00 0.07 35
9 05-Jun 7.52 7.52 7.52 7.52 7.52 4.88 37.75 64,342 22.55 64,112 64,112.00 0.05 26
10 04-Jun 6.60 7.17 6.54 7.17 7.03 4.98 35.99 24,137 8.46 17,746 17,746.00 0.01 7
11 03-Jun 6.79 6.83 6.49 6.83 6.77 4.92 34.28 35,459 12.43 26,672 26,672.00 0.02 11
12 02-Jun 6.30 6.61 6.30 6.51 6.50 3.33 32.68 57,489 20.15 49,219 49,219.00 0.03 20
13 30-May 6.58 6.86 6.25 6.30 6.44 -3.67 31.62 35,791 12.55 15,973 15,973.00 0.01 7
14 29-May 6.96 6.96 6.41 6.54 6.53 -2.24 32.83 6,163 2.16 4,099 4,099.00 0.00 2
15 28-May 6.35 6.69 6.11 6.69 6.41 4.86 33.58 45,317 15.88 31,145 31,145.00 0.02 13
16 27-May 6.52 6.52 6.31 6.38 6.43 1.11 32.02 11,054 3.87 10,762 10,762.00 0.01 4
17 26-May 6.11 6.41 6.01 6.31 6.27 3.27 31.67 16,128 5.65 9,193 9,193.00 0.01 4
18 23-May 6.59 6.59 6.06 6.11 6.14 -3.48 30.67 5,242 1.84 4,471 4,471.00 0.00 2
19 22-May 6.20 6.44 6.03 6.33 6.26 1.77 31.77 8,235 2.89 4,921 4,921.00 0.00 2
20 21-May 6.46 6.46 6.12 6.22 6.30 -0.64 31.22 8,349 2.93 3,645 3,645.00 0.00 1
21 20-May 6.28 6.40 6.10 6.26 6.24 1.62 31.42 28,538 10.00 25,305 25,305.00 0.02 10
22 19-May 6.30 6.30 6.10 6.16 6.16 -0.16 30.92 52,997 18.58 43,748 43,748.00 0.03 18
23 16-May 6.27 6.27 6.00 6.17 6.12 -2.06 30.97 32,258 11.31 19,841 19,841.00 0.01 8
24 15-May 6.53 6.53 6.30 6.30 6.31 -3.52 31.62 26,125 9.16 22,246 22,246.00 0.01 9
25 14-May 6.82 6.82 6.30 6.53 6.57 0.00 32.78 7,172 2.51 5,183 5,183.00 0.00 2
26 13-May 6.35 6.53 6.00 6.53 6.51 4.98 32.78 22,321 7.82 16,026 16,026.00 0.01 7
27 12-May 6.32 6.33 6.00 6.22 6.19 2.13 31.22 10,162 3.56 6,319 6,319.00 0.00 3
28 09-May 6.07 6.10 5.99 6.09 6.01 0.50 30.57 10,187 3.57 8,466 8,466.00 0.01 3
29 08-May 6.14 6.14 5.87 6.06 5.99 -0.16 30.42 14,082 4.94 11,997 11,997.00 0.01 5
30 07-May 6.04 6.22 5.95 6.07 6.02 -1.78 30.47 8,442 2.96 6,368 6,368.00 0.00 3
31 06-May 6.44 6.45 6.13 6.18 6.21 -4.33 31.02 16,127 5.65 12,019 12,019.00 0.01 5
32 05-May 6.60 6.60 6.21 6.46 6.50 2.05 32.43 4,721 1.65 2,528 2,528.00 0.00 1
33 02-May 6.04 6.41 6.04 6.33 6.37 3.43 31.77 16,386 5.74 12,566 12,566.00 0.01 5
34 30-Apr 6.40 6.47 6.06 6.12 6.22 -4.08 30.72 5,096 1.79 3,488 3,488.00 0.00 1
35 29-Apr 6.52 6.67 6.30 6.38 6.41 -3.77 32.02 41,037 14.38 36,531 36,531.00 0.02 15
36 28-Apr 6.71 6.71 6.37 6.63 6.58 -1.19 33.28 7,745 2.71 4,021 4,021.00 0.00 2
37 25-Apr 7.16 7.16 6.56 6.71 6.83 -1.90 33.68 2,852 1.00 1,687 1,687.00 0.00 1
38 24-Apr 7.00 7.00 6.77 6.84 6.88 -2.01 34.33 6,763 2.37 5,779 5,779.00 0.00 2
39 23-Apr 7.06 7.09 6.51 6.98 6.86 3.10 35.04 18,574 6.51 11,699 11,699.00 0.01 5
40 22-Apr 6.76 6.77 6.52 6.77 6.73 4.96 33.98 32,262 11.31 28,840 28,840.00 0.02 12
41 21-Apr 6.41 6.45 5.85 6.45 6.36 4.88 32.38 95,644 33.52 79,269 79,269.00 0.05 33
42 17-Apr 6.45 6.45 6.01 6.15 6.27 -2.69 30.87 18,154 6.36 11,859 11,859.00 0.01 5
43 16-Apr 6.58 6.58 6.20 6.32 6.34 0.48 31.72 27,730 9.72 19,639 19,639.00 0.01 8
44 15-Apr 6.38 6.38 6.12 6.29 6.33 3.45 31.57 39,120 13.71 27,153 27,153.00 0.02 11
45 11-Apr 6.66 6.66 6.04 6.08 6.21 -4.40 30.52 20,880 7.32 18,348 18,348.00 0.01 8
46 09-Apr 6.74 6.74 6.15 6.36 6.38 -1.55 31.92 5,000 1.75 2,471 2,471.00 0.00 1
47 08-Apr 6.53 6.54 6.00 6.46 6.38 3.19 32.43 11,503 4.03 10,058 10,058.00 0.01 4
48 07-Apr 6.68 6.68 6.26 6.26 6.31 -5.01 31.42 7,218 2.53 5,750 5,750.00 0.00 2
49 04-Apr 6.99 7.03 6.41 6.59 6.83 -2.08 33.08 11,375 3.99 7,805 7,805.00 0.01 3
50 03-Apr 6.89 6.89 6.51 6.73 6.79 2.44 33.78 35,003 12.27 26,047 26,047.00 0.02 11
51 02-Apr 6.39 6.57 6.39 6.57 6.53 4.95 32.98 51,213 17.95 51,148 51,148.00 0.03 21
52 01-Apr 6.20 6.26 5.98 6.26 6.18 4.86 31.42 22,822 8.00 13,249 13,249.00 0.01 5
53 28-Mar 6.15 6.30 5.86 5.97 6.08 -1.00 29.97 17,004 5.96 12,522 12,522.00 0.01 5
54 27-Mar 6.30 6.30 6.01 6.03 6.17 -1.95 30.27 26,896 9.43 23,529 23,529.00 0.01 10
55 26-Mar 6.45 6.48 6.06 6.15 6.21 -3.00 30.87 16,531 5.79 12,046 12,046.00 0.01 5
56 25-Mar 6.80 6.81 6.30 6.34 6.41 -3.21 31.82 23,523 8.25 21,735 21,735.00 0.01 9
57 24-Mar 6.90 7.07 6.45 6.55 6.64 -3.39 32.88 45,530 15.96 37,179 37,179.00 0.02 15
58 21-Mar 6.79 6.87 6.25 6.78 6.66 3.51 34.03 40,366 14.15 18,759 18,759.00 0.01 8
59 20-Mar 6.96 6.96 6.37 6.55 6.70 -1.50 32.88 23,012 8.07 17,045 17,045.00 0.01 7
60 19-Mar 6.15 6.76 6.15 6.65 6.65 3.26 33.38 58,735 20.59 44,997 44,997.00 0.03 18
61 18-Mar 6.71 6.74 6.22 6.44 6.37 -1.53 32.33 8,481 2.97 5,613 5,613.00 0.00 2
62 17-Mar 6.70 6.70 6.21 6.54 6.52 0.77 32.83 15,055 5.28 14,393 14,393.00 0.01 6
63 13-Mar 6.61 6.61 6.15 6.49 6.47 3.02 32.58 17,624 6.18 16,122 16,122.00 0.01 7
64 12-Mar 6.00 6.30 6.00 6.30 6.23 5.00 31.62 115,111 40.35 114,271 114,271.00 0.07 47
65 11-Mar 6.00 6.30 6.00 6.00 6.00 0.00 30.00 1,165 0.41 0 0.00 0.00 0
66 10-Mar 6.00 6.00 5.60 6.00 6.00 3.27 30.00 3,075 1.08 0 0.00 0.00 1
67 07-Mar 6.40 6.40 5.81 5.81 6.06 -5.07 29.16 1,665 0.58 0 0.00 0.00 1

Similar Stocks: INFOMEDIA    NAVNETEDUL    REPRO    SCHAND    CHETANA   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com