Info Edge (India) Limited (BOM:532777)
India · Delayed Price · Currency is INR 1,205.00
-15.00 (-1.23%)
At close: Oct 28, 2026
BOM:532777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,214.75 | 1,264.25 | 1,137.95 | 1,205.00 | 1,205.00 | -1.23% | 164,370 |
| Oct 27, 2026 | 1,192.15 | 1,221.60 | 1,184.85 | 1,220.00 | 1,220.00 | 1.68% | 23,304 |
| Oct 26, 2026 | 1,180.00 | 1,205.75 | 1,168.00 | 1,199.90 | 1,199.90 | 1.29% | 23,962 |
| Oct 23, 2026 | 1,226.00 | 1,230.00 | 1,177.65 | 1,184.60 | 1,184.60 | -2.54% | 28,050 |
| Oct 22, 2026 | 1,225.00 | 1,233.00 | 1,203.30 | 1,215.50 | 1,215.50 | -0.85% | 77,308 |
| Oct 21, 2026 | 1,223.35 | 1,249.45 | 1,207.70 | 1,225.90 | 1,225.90 | -0.21% | 26,078 |
| Oct 19, 2026 | 1,270.90 | 1,270.90 | 1,223.00 | 1,228.45 | 1,228.45 | -2.89% | 46,374 |
| Oct 16, 2026 | 1,233.70 | 1,269.00 | 1,233.70 | 1,265.00 | 1,265.00 | 2.50% | 30,060 |
| Oct 15, 2026 | 1,210.05 | 1,246.65 | 1,210.05 | 1,234.20 | 1,234.20 | 1.56% | 61,127 |
| Oct 14, 2026 | 1,228.45 | 1,228.45 | 1,211.85 | 1,215.20 | 1,215.20 | -0.16% | 12,888 |
| Oct 13, 2026 | 1,215.05 | 1,239.15 | 1,209.90 | 1,217.10 | 1,217.10 | 1.17% | 89,358 |
| Oct 12, 2026 | 1,216.70 | 1,229.30 | 1,201.55 | 1,203.00 | 1,203.00 | -1.06% | 139,772 |
| Oct 9, 2026 | 1,190.00 | 1,234.75 | 1,190.00 | 1,215.90 | 1,215.90 | 2.03% | 221,157 |
| Oct 8, 2026 | 1,224.95 | 1,253.95 | 1,188.60 | 1,191.70 | 1,191.70 | -1.96% | 74,877 |
| Oct 7, 2026 | 1,243.00 | 1,250.00 | 1,209.65 | 1,215.50 | 1,215.50 | -1.90% | 86,675 |
| Oct 6, 2026 | 1,210.00 | 1,239.30 | 1,199.40 | 1,239.00 | 1,239.00 | 3.22% | 40,516 |
| Oct 5, 2026 | 1,220.00 | 1,240.00 | 1,198.00 | 1,200.30 | 1,200.30 | 0.31% | 135,736 |
| Oct 1, 2026 | 1,212.20 | 1,222.15 | 1,180.95 | 1,196.60 | 1,196.60 | -1.76% | 26,821 |
| Sep 30, 2026 | 1,231.20 | 1,258.70 | 1,203.95 | 1,218.00 | 1,218.00 | -2.56% | 52,832 |
| Sep 29, 2026 | 1,239.40 | 1,250.55 | 1,233.50 | 1,250.00 | 1,250.00 | 0.43% | 241,795 |
| Sep 28, 2026 | 1,250.60 | 1,263.80 | 1,236.05 | 1,244.60 | 1,244.60 | -0.81% | 248,698 |
| Sep 25, 2026 | 1,225.00 | 1,259.10 | 1,216.00 | 1,254.80 | 1,254.80 | 3.19% | 137,543 |
| Sep 24, 2026 | 1,231.95 | 1,257.70 | 1,203.50 | 1,216.00 | 1,216.00 | -6.01% | 182,251 |
| Sep 23, 2026 | 1,300.60 | 1,322.10 | 1,292.50 | 1,293.80 | 1,293.80 | -0.09% | 150,033 |
| Sep 22, 2026 | 1,296.55 | 1,316.50 | 1,293.40 | 1,295.00 | 1,295.00 | -0.38% | 28,406 |
| Sep 21, 2026 | 1,264.95 | 1,305.00 | 1,252.90 | 1,300.00 | 1,300.00 | 3.59% | 79,524 |
| Sep 18, 2026 | 1,264.95 | 1,283.20 | 1,255.00 | 1,255.00 | 1,255.00 | -1.04% | 141,849 |
| Sep 17, 2026 | 1,255.75 | 1,282.20 | 1,245.60 | 1,268.20 | 1,268.20 | 0.65% | 126,164 |
| Sep 16, 2026 | 1,259.95 | 1,272.70 | 1,252.05 | 1,260.00 | 1,260.00 | 0.02% | 16,944 |
| Sep 15, 2026 | 1,266.10 | 1,309.80 | 1,259.70 | 1,259.70 | 1,259.70 | 0.70% | 173,263 |
| Sep 11, 2026 | 1,253.80 | 1,261.80 | 1,245.00 | 1,250.90 | 1,250.90 | -1.11% | 11,376 |
| Sep 10, 2026 | 1,265.05 | 1,277.40 | 1,246.60 | 1,265.00 | 1,265.00 | - | 10,810 |
| Sep 9, 2026 | 1,285.00 | 1,285.00 | 1,254.70 | 1,265.00 | 1,265.00 | -2.38% | 64,902 |
| Sep 8, 2026 | 1,277.55 | 1,297.75 | 1,254.95 | 1,295.80 | 1,295.80 | -0.32% | 178,877 |
| Sep 7, 2026 | 1,314.45 | 1,319.80 | 1,284.00 | 1,300.00 | 1,300.00 | -2.62% | 78,140 |
| Sep 4, 2026 | 1,308.05 | 1,348.35 | 1,308.05 | 1,335.00 | 1,335.00 | 0.29% | 16,681 |
| Sep 3, 2026 | 1,338.25 | 1,338.25 | 1,320.25 | 1,331.20 | 1,331.20 | -0.52% | 11,179 |
| Sep 2, 2026 | 1,348.45 | 1,349.35 | 1,314.70 | 1,338.20 | 1,338.20 | -1.24% | 18,822 |
| Sep 1, 2026 | 1,339.95 | 1,371.05 | 1,328.65 | 1,355.00 | 1,355.00 | 2.40% | 67,688 |
| Aug 31, 2026 | 1,352.60 | 1,357.90 | 1,323.25 | 1,323.25 | 1,323.25 | -2.27% | 203,789 |
| Aug 28, 2026 | 1,334.95 | 1,370.00 | 1,334.95 | 1,354.00 | 1,354.00 | 1.98% | 33,698 |
| Aug 27, 2026 | 1,316.50 | 1,345.00 | 1,316.50 | 1,327.65 | 1,327.65 | 0.35% | 23,285 |
| Aug 26, 2026 | 1,346.60 | 1,350.00 | 1,322.25 | 1,323.00 | 1,323.00 | -2.28% | 19,725 |
| Aug 25, 2026 | 1,340.05 | 1,353.80 | 1,328.40 | 1,353.80 | 1,353.80 | 1.11% | 27,126 |
| Aug 24, 2026 | 1,340.35 | 1,359.60 | 1,337.30 | 1,339.00 | 1,339.00 | -1.07% | 24,120 |
| Aug 21, 2026 | 1,369.90 | 1,369.90 | 1,345.90 | 1,353.50 | 1,353.50 | -0.40% | 17,808 |
| Aug 20, 2026 | 1,393.75 | 1,393.75 | 1,355.00 | 1,359.00 | 1,359.00 | -0.62% | 35,160 |
| Aug 19, 2026 | 1,350.20 | 1,378.15 | 1,350.20 | 1,367.50 | 1,367.50 | 0.70% | 42,595 |
| Aug 18, 2026 | 1,348.95 | 1,368.25 | 1,333.90 | 1,358.00 | 1,358.00 | 0.19% | 107,561 |
| Aug 17, 2026 | 1,343.75 | 1,373.60 | 1,343.40 | 1,355.40 | 1,355.40 | 1.07% | 61,798 |