Info Edge (India) Limited (BOM:532777)
India · Delayed Price · Currency is INR 1,239.00
+38.70 (3.22%)
At close: Oct 6, 2026
BOM:532777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,357.40 | 1,367.70 | 1,337.10 | 1,341.10 | 1,341.10 | -0.66% | 23,269 |
| Aug 13, 2026 | 1,343.70 | 1,369.00 | 1,335.95 | 1,350.00 | 1,350.00 | 0.37% | 62,074 |
| Aug 12, 2026 | 1,364.80 | 1,364.85 | 1,330.00 | 1,345.00 | 1,345.00 | -0.96% | 38,507 |
| Aug 11, 2026 | 1,303.30 | 1,391.60 | 1,292.40 | 1,358.00 | 1,358.00 | 6.26% | 788,286 |
| Aug 10, 2026 | 1,230.40 | 1,298.00 | 1,230.40 | 1,278.00 | 1,278.00 | 3.90% | 219,530 |
| Aug 7, 2026 | 1,235.05 | 1,242.70 | 1,223.80 | 1,230.00 | 1,230.00 | 0.16% | 24,835 |
| Aug 6, 2026 | 1,248.25 | 1,256.50 | 1,228.00 | 1,228.00 | 1,228.00 | -0.65% | 22,753 |
| Aug 5, 2026 | 1,257.40 | 1,277.50 | 1,230.90 | 1,236.00 | 1,236.00 | -1.12% | 62,342 |
| Aug 4, 2026 | 1,265.60 | 1,276.05 | 1,250.00 | 1,250.00 | 1,250.00 | -0.69% | 34,097 |
| Aug 3, 2026 | 1,229.95 | 1,262.25 | 1,229.95 | 1,258.70 | 1,258.70 | 2.62% | 104,333 |
| 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 |