Info Edge (India) Limited (BOM:532777)
India · Delayed Price · Currency is INR 983.90
-22.80 (-2.26%)
At close: Jun 19, 2026
BOM:532777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 997.60 | 998.45 | 981.05 | 984.25 | 984.25 | 0.04% | 22,246 |
| Jun 19, 2026 | 999.70 | 999.70 | 958.10 | 983.90 | 983.90 | -2.26% | 152,226 |
| Jun 18, 2026 | 1,029.95 | 1,029.95 | 994.55 | 1,006.70 | 1,006.70 | -0.94% | 27,974 |
| Jun 17, 2026 | 1,008.75 | 1,026.80 | 1,003.70 | 1,016.30 | 1,016.30 | 1.91% | 217,774 |
| Jun 16, 2026 | 993.15 | 1,004.00 | 987.00 | 997.30 | 997.30 | 1.49% | 40,881 |
| Jun 15, 2026 | 989.00 | 1,001.00 | 978.00 | 982.70 | 982.70 | 1.10% | 38,310 |
| Jun 12, 2026 | 968.70 | 983.60 | 962.00 | 972.05 | 972.05 | 0.85% | 33,476 |
| Jun 11, 2026 | 970.05 | 970.55 | 948.80 | 963.85 | 963.85 | -0.72% | 185,158 |
| Jun 10, 2026 | 990.15 | 990.15 | 965.30 | 970.80 | 970.80 | -1.15% | 38,776 |
| Jun 9, 2026 | 1,006.00 | 1,009.85 | 972.65 | 982.10 | 982.10 | -1.74% | 153,224 |
| Jun 8, 2026 | 983.70 | 1,008.35 | 972.35 | 999.50 | 999.50 | 1.12% | 69,518 |
| Jun 5, 2026 | 1,021.15 | 1,021.15 | 986.10 | 988.40 | 988.40 | -1.98% | 63,313 |
| Jun 4, 2026 | 994.75 | 1,022.00 | 993.00 | 1,008.35 | 1,008.35 | 0.23% | 46,342 |
| Jun 3, 2026 | 1,016.30 | 1,019.00 | 988.80 | 1,006.05 | 1,006.05 | -0.97% | 83,078 |
| Jun 2, 2026 | 998.00 | 1,020.20 | 981.00 | 1,015.95 | 1,015.95 | 1.19% | 525,277 |
| Jun 1, 2026 | 1,000.45 | 1,017.90 | 996.85 | 1,004.00 | 1,004.00 | 0.72% | 93,202 |
| May 29, 2026 | 1,037.95 | 1,037.95 | 982.65 | 996.85 | 996.85 | -0.89% | 131,756 |
| May 27, 2026 | 989.90 | 1,014.00 | 979.00 | 1,005.80 | 1,005.80 | 2.58% | 500,841 |
| May 26, 2026 | 939.90 | 987.15 | 937.15 | 980.50 | 980.50 | 4.58% | 265,265 |
| May 25, 2026 | 962.35 | 969.00 | 909.20 | 937.55 | 937.55 | -2.46% | 416,099 |
| 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 |