Info Edge (India) Limited (BOM:532777)
India · Delayed Price · Currency is INR 961.20
+35.20 (3.80%)
At close: May 22, 2026
BOM:532777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 941.10 | 985.00 | 920.20 | 961.20 | 961.20 | 3.80% | 546,926 |
| May 21, 2026 | 944.00 | 951.10 | 921.65 | 926.00 | 926.00 | -1.69% | 618,289 |
| May 20, 2026 | 929.55 | 951.95 | 918.80 | 941.90 | 941.90 | 0.85% | 84,688 |
| May 19, 2026 | 920.85 | 959.45 | 920.85 | 933.95 | 933.95 | 0.96% | 207,590 |
| May 18, 2026 | 924.00 | 933.15 | 914.60 | 925.10 | 925.10 | -0.34% | 850,323 |
| May 15, 2026 | 952.10 | 954.45 | 926.00 | 928.30 | 928.30 | -1.01% | 43,989 |
| May 14, 2026 | 943.50 | 951.50 | 921.95 | 937.75 | 937.75 | 1.11% | 50,152 |
| May 13, 2026 | 931.00 | 940.00 | 920.00 | 927.50 | 927.50 | -0.40% | 142,725 |
| May 12, 2026 | 951.40 | 962.60 | 928.50 | 931.20 | 931.20 | -3.14% | 65,922 |
| May 11, 2026 | 970.05 | 978.00 | 957.60 | 961.40 | 961.40 | -1.74% | 34,693 |
| May 8, 2026 | 975.65 | 988.35 | 973.05 | 978.45 | 978.45 | -0.35% | 54,137 |
| May 7, 2026 | 981.55 | 996.00 | 968.80 | 981.90 | 981.90 | 0.04% | 40,097 |
| May 6, 2026 | 965.95 | 989.95 | 962.80 | 981.50 | 981.50 | 1.76% | 429,902 |
| May 5, 2026 | 984.95 | 988.30 | 960.00 | 964.50 | 964.50 | -1.22% | 379,441 |
| May 4, 2026 | 989.25 | 990.45 | 967.35 | 976.40 | 976.40 | 0.43% | 27,424 |
| Apr 30, 2026 | 992.00 | 992.05 | 968.20 | 972.20 | 972.20 | -2.00% | 124,082 |
| Apr 29, 2026 | 1,006.45 | 1,020.85 | 985.75 | 992.00 | 992.00 | -1.29% | 57,262 |
| Apr 28, 2026 | 995.95 | 1,013.60 | 993.25 | 1,004.95 | 1,004.95 | 0.39% | 32,089 |
| Apr 27, 2026 | 992.00 | 1,022.25 | 991.25 | 1,001.00 | 1,001.00 | 1.73% | 66,741 |
| Apr 24, 2026 | 1,018.00 | 1,018.00 | 979.80 | 983.95 | 983.95 | -3.34% | 230,329 |
| Apr 23, 2026 | 1,034.10 | 1,044.40 | 1,014.20 | 1,018.00 | 1,018.00 | -3.05% | 98,420 |
| Apr 22, 2026 | 1,062.25 | 1,077.45 | 1,044.00 | 1,050.05 | 1,050.05 | -2.61% | 63,224 |
| Apr 21, 2026 | 1,074.80 | 1,080.00 | 1,066.00 | 1,078.15 | 1,078.15 | 1.06% | 15,619 |
| Apr 20, 2026 | 1,058.85 | 1,080.00 | 1,049.30 | 1,066.80 | 1,066.80 | 1.17% | 19,977 |
| Apr 17, 2026 | 1,055.20 | 1,056.95 | 1,040.00 | 1,054.50 | 1,054.50 | 0.68% | 22,953 |
| Apr 16, 2026 | 1,030.55 | 1,056.00 | 1,030.55 | 1,047.40 | 1,047.40 | 1.93% | 36,193 |
| Apr 15, 2026 | 995.35 | 1,030.45 | 995.35 | 1,027.55 | 1,027.55 | 3.33% | 49,690 |
| Apr 13, 2026 | 973.95 | 1,004.00 | 969.00 | 994.40 | 994.40 | 0.29% | 185,181 |
| Apr 10, 2026 | 1,003.85 | 1,003.90 | 966.60 | 991.55 | 991.55 | -1.13% | 2,250,110 |
| Apr 9, 2026 | 1,039.80 | 1,039.80 | 986.40 | 1,002.85 | 1,002.85 | -2.90% | 105,692 |
| Apr 8, 2026 | 1,049.00 | 1,049.00 | 1,018.60 | 1,032.75 | 1,032.75 | 2.86% | 38,862 |
| Apr 7, 2026 | 978.35 | 1,008.65 | 977.40 | 1,004.05 | 1,004.05 | 1.03% | 230,094 |
| Apr 6, 2026 | 1,008.40 | 1,008.40 | 980.20 | 993.85 | 993.85 | 0.04% | 35,629 |
| Apr 2, 2026 | 979.15 | 998.30 | 961.00 | 993.50 | 993.50 | 0.84% | 29,089 |
| Apr 1, 2026 | 976.45 | 998.00 | 968.00 | 985.20 | 985.20 | 0.93% | 47,111 |
| Mar 30, 2026 | 965.15 | 1,009.25 | 952.45 | 976.10 | 976.10 | -1.57% | 71,812 |
| Mar 27, 2026 | 973.65 | 1,012.60 | 973.65 | 991.65 | 991.65 | -0.66% | 262,987 |
| Mar 25, 2026 | 999.35 | 1,029.70 | 989.55 | 998.20 | 998.20 | 1.11% | 30,522 |
| Mar 24, 2026 | 987.90 | 997.00 | 961.85 | 987.20 | 987.20 | 1.34% | 43,124 |
| Mar 23, 2026 | 978.95 | 979.10 | 954.15 | 974.10 | 974.10 | -0.59% | 65,206 |
| Mar 20, 2026 | 973.00 | 1,003.15 | 973.00 | 979.90 | 979.90 | 0.92% | 44,893 |
| Mar 19, 2026 | 979.95 | 986.10 | 966.30 | 971.00 | 971.00 | -2.37% | 17,788 |
| Mar 18, 2026 | 960.90 | 1,006.20 | 960.85 | 994.55 | 994.55 | 3.51% | 125,766 |
| Mar 17, 2026 | 941.05 | 973.00 | 931.00 | 960.85 | 960.85 | 1.37% | 28,061 |
| Mar 16, 2026 | 950.00 | 955.65 | 933.45 | 947.85 | 947.85 | -0.45% | 34,073 |
| Mar 13, 2026 | 947.85 | 970.15 | 947.85 | 952.15 | 952.15 | -0.35% | 22,517 |
| Mar 12, 2026 | 943.45 | 957.10 | 938.00 | 955.50 | 955.50 | -0.20% | 34,354 |
| Mar 11, 2026 | 976.70 | 978.10 | 951.60 | 957.40 | 957.40 | -1.97% | 69,539 |
| Mar 10, 2026 | 997.25 | 997.25 | 966.00 | 976.60 | 976.60 | -0.28% | 31,222 |
| Mar 9, 2026 | 965.35 | 986.60 | 948.20 | 979.30 | 979.30 | -0.07% | 20,091 |