Info Edge (India) Limited (BOM:532777)
India · Delayed Price · Currency is INR 1,226.60
-16.00 (-1.29%)
At close: Jul 31, 2026
BOM:532777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,239.65 | 1,239.65 | 1,206.45 | 1,226.60 | 1,226.60 | -1.29% | 51,108 |
| Jul 30, 2026 | 1,249.10 | 1,265.00 | 1,237.00 | 1,242.60 | 1,242.60 | -0.43% | 56,007 |
| Jul 29, 2026 | 1,254.15 | 1,268.65 | 1,238.15 | 1,248.00 | 1,248.00 | 0.97% | 561,476 |
| Jul 28, 2026 | 1,200.00 | 1,252.00 | 1,200.00 | 1,236.05 | 1,236.05 | 3.48% | 161,560 |
| Jul 27, 2026 | 1,187.60 | 1,202.90 | 1,176.45 | 1,194.45 | 1,194.45 | 2.52% | 62,286 |
| Jul 24, 2026 | 1,164.55 | 1,176.35 | 1,147.10 | 1,165.10 | 1,165.10 | -0.17% | 46,529 |
| Jul 23, 2026 | 1,197.00 | 1,197.00 | 1,156.60 | 1,170.65 | 1,167.05 | -1.52% | 59,400 |
| Jul 22, 2026 | 1,216.70 | 1,216.70 | 1,184.45 | 1,188.70 | 1,185.04 | -1.51% | 103,535 |
| Jul 21, 2026 | 1,197.90 | 1,223.35 | 1,193.25 | 1,206.90 | 1,203.19 | 1.32% | 92,218 |
| Jul 20, 2026 | 1,185.10 | 1,205.45 | 1,182.10 | 1,191.15 | 1,187.49 | 0.36% | 113,014 |
| Jul 17, 2026 | 1,215.95 | 1,220.30 | 1,182.45 | 1,186.85 | 1,183.20 | -1.67% | 246,163 |
| Jul 16, 2026 | 1,187.20 | 1,210.95 | 1,186.55 | 1,206.95 | 1,203.24 | 1.77% | 83,890 |
| Jul 15, 2026 | 1,183.30 | 1,205.15 | 1,175.45 | 1,186.00 | 1,182.35 | -0.33% | 65,033 |
| Jul 14, 2026 | 1,196.35 | 1,199.00 | 1,176.45 | 1,189.90 | 1,186.24 | -0.08% | 575,832 |
| Jul 13, 2026 | 1,187.75 | 1,206.70 | 1,180.55 | 1,190.85 | 1,187.19 | -1.10% | 154,941 |
| Jul 10, 2026 | 1,217.85 | 1,229.00 | 1,201.30 | 1,204.10 | 1,200.40 | 0.12% | 105,113 |
| Jul 9, 2026 | 1,178.25 | 1,217.00 | 1,169.20 | 1,202.70 | 1,199.00 | 2.02% | 160,500 |
| Jul 8, 2026 | 1,167.00 | 1,218.00 | 1,167.00 | 1,178.90 | 1,175.27 | 1.66% | 683,100 |
| Jul 7, 2026 | 1,031.00 | 1,166.75 | 1,029.00 | 1,159.70 | 1,156.13 | 13.15% | 825,692 |
| Jul 6, 2026 | 1,037.80 | 1,037.80 | 1,014.00 | 1,024.90 | 1,021.75 | -0.91% | 82,444 |
| Jul 3, 2026 | 1,036.00 | 1,054.90 | 1,027.85 | 1,034.35 | 1,031.17 | 0.79% | 155,236 |
| Jul 2, 2026 | 1,006.20 | 1,044.40 | 1,000.00 | 1,026.20 | 1,023.04 | 3.26% | 221,906 |
| Jul 1, 2026 | 974.15 | 998.20 | 974.15 | 993.80 | 990.74 | 1.62% | 53,839 |
| Jun 30, 2026 | 998.60 | 998.60 | 970.60 | 978.00 | 974.99 | -0.89% | 29,472 |
| Jun 29, 2026 | 991.00 | 996.45 | 983.75 | 986.75 | 983.72 | 0.81% | 77,709 |
| Jun 25, 2026 | 1,015.70 | 1,019.50 | 976.85 | 978.85 | 975.84 | -3.09% | 239,887 |
| Jun 24, 2026 | 1,019.90 | 1,023.00 | 996.00 | 1,010.05 | 1,006.94 | -0.15% | 218,742 |
| Jun 23, 2026 | 1,009.95 | 1,024.80 | 992.65 | 1,011.55 | 1,008.44 | 2.77% | 300,354 |
| Jun 22, 2026 | 997.60 | 998.45 | 981.05 | 984.25 | 981.22 | 0.04% | 22,246 |
| Jun 19, 2026 | 999.70 | 999.70 | 958.10 | 983.90 | 980.87 | -2.26% | 152,226 |
| Jun 18, 2026 | 1,029.95 | 1,029.95 | 994.55 | 1,006.70 | 1,003.60 | -0.94% | 27,974 |
| Jun 17, 2026 | 1,008.75 | 1,026.80 | 1,003.70 | 1,016.30 | 1,013.17 | 1.91% | 217,774 |
| Jun 16, 2026 | 993.15 | 1,004.00 | 987.00 | 997.30 | 994.23 | 1.49% | 40,881 |
| Jun 15, 2026 | 989.00 | 1,001.00 | 978.00 | 982.70 | 979.68 | 1.10% | 38,310 |
| Jun 12, 2026 | 968.70 | 983.60 | 962.00 | 972.05 | 969.06 | 0.85% | 33,476 |
| Jun 11, 2026 | 970.05 | 970.55 | 948.80 | 963.85 | 960.89 | -0.72% | 185,158 |
| Jun 10, 2026 | 990.15 | 990.15 | 965.30 | 970.80 | 967.81 | -1.15% | 38,776 |
| Jun 9, 2026 | 1,006.00 | 1,009.85 | 972.65 | 982.10 | 979.08 | -1.74% | 153,224 |
| Jun 8, 2026 | 983.70 | 1,008.35 | 972.35 | 999.50 | 996.43 | 1.12% | 69,518 |
| Jun 5, 2026 | 1,021.15 | 1,021.15 | 986.10 | 988.40 | 985.36 | -1.98% | 63,313 |
| Jun 4, 2026 | 994.75 | 1,022.00 | 993.00 | 1,008.35 | 1,005.25 | 0.23% | 46,342 |
| Jun 3, 2026 | 1,016.30 | 1,019.00 | 988.80 | 1,006.05 | 1,002.96 | -0.97% | 83,078 |
| Jun 2, 2026 | 998.00 | 1,020.20 | 981.00 | 1,015.95 | 1,012.83 | 1.19% | 525,277 |
| Jun 1, 2026 | 1,000.45 | 1,017.90 | 996.85 | 1,004.00 | 1,000.91 | 0.72% | 93,202 |
| May 29, 2026 | 1,037.95 | 1,037.95 | 982.65 | 996.85 | 993.78 | -0.89% | 131,756 |
| May 27, 2026 | 989.90 | 1,014.00 | 979.00 | 1,005.80 | 1,002.71 | 2.58% | 500,841 |
| May 26, 2026 | 939.90 | 987.15 | 937.15 | 980.50 | 977.48 | 4.58% | 265,265 |
| May 25, 2026 | 962.35 | 969.00 | 909.20 | 937.55 | 934.67 | -2.46% | 416,099 |
| May 22, 2026 | 941.10 | 985.00 | 920.20 | 961.20 | 958.24 | 3.80% | 546,926 |
| May 21, 2026 | 944.00 | 951.10 | 921.65 | 926.00 | 923.15 | -1.69% | 618,289 |