Info Edge (India) Limited (NSE:NAUKRI)
India · Delayed Price · Currency is INR 991.40
-6.60 (-0.66%)
At close: Mar 27, 2026
Info Edge (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 989.00 | 1,012.50 | 983.00 | 991.40 | 991.40 | -0.66% | 10,369,500 |
| Mar 25, 2026 | 996.00 | 1,030.10 | 990.00 | 998.00 | 998.00 | 1.07% | 1,878,359 |
| Mar 24, 2026 | 985.00 | 996.90 | 962.00 | 987.40 | 987.40 | 1.30% | 1,408,155 |
| Mar 23, 2026 | 970.00 | 979.80 | 954.30 | 974.70 | 974.70 | -0.36% | 1,489,512 |
| Mar 20, 2026 | 974.50 | 1,003.50 | 971.10 | 978.20 | 978.20 | 0.78% | 1,956,522 |
| Mar 19, 2026 | 978.10 | 984.70 | 965.60 | 970.60 | 970.60 | -2.44% | 1,356,584 |
| Mar 18, 2026 | 960.00 | 1,006.00 | 958.70 | 994.90 | 994.90 | 3.30% | 1,721,809 |
| Mar 17, 2026 | 949.60 | 973.40 | 930.50 | 963.10 | 963.10 | 1.42% | 2,216,153 |
| Mar 16, 2026 | 950.00 | 955.30 | 932.20 | 949.60 | 949.60 | -0.29% | 2,203,285 |
| Mar 13, 2026 | 948.90 | 970.10 | 947.30 | 952.40 | 952.40 | -0.31% | 889,051 |
| Mar 12, 2026 | 947.00 | 957.10 | 937.90 | 955.40 | 955.40 | -0.12% | 2,942,812 |
| Mar 11, 2026 | 976.60 | 978.90 | 951.40 | 956.50 | 956.50 | -2.06% | 770,663 |
| Mar 10, 2026 | 987.40 | 988.00 | 965.60 | 976.60 | 976.60 | -0.28% | 817,884 |
| Mar 9, 2026 | 966.00 | 987.00 | 948.40 | 979.30 | 979.30 | -0.08% | 1,324,838 |
| Mar 6, 2026 | 1,010.40 | 1,021.60 | 978.00 | 980.10 | 980.10 | -3.47% | 1,548,231 |
| Mar 5, 2026 | 1,008.00 | 1,021.20 | 996.20 | 1,015.30 | 1,015.30 | 1.56% | 2,499,934 |
| Mar 4, 2026 | 988.80 | 1,008.00 | 985.00 | 999.70 | 999.70 | 0.12% | 1,770,489 |
| Mar 2, 2026 | 994.00 | 1,025.70 | 992.20 | 998.50 | 998.50 | -3.02% | 2,665,892 |
| Feb 27, 2026 | 1,056.00 | 1,065.90 | 1,020.00 | 1,029.60 | 1,029.60 | -2.04% | 2,485,232 |
| Feb 26, 2026 | 1,044.00 | 1,059.70 | 1,037.20 | 1,051.00 | 1,051.00 | 0.75% | 1,180,849 |
| Feb 25, 2026 | 1,018.40 | 1,049.10 | 1,018.40 | 1,043.20 | 1,043.20 | 2.49% | 2,557,686 |
| Feb 24, 2026 | 1,064.00 | 1,064.00 | 1,006.10 | 1,017.90 | 1,017.90 | -4.84% | 3,314,462 |
| Feb 23, 2026 | 1,070.70 | 1,084.90 | 1,054.40 | 1,069.70 | 1,069.70 | -0.47% | 2,983,262 |
| Feb 20, 2026 | 1,094.40 | 1,098.80 | 1,065.00 | 1,074.80 | 1,074.80 | -1.79% | 1,770,081 |
| Feb 19, 2026 | 1,119.30 | 1,128.50 | 1,090.00 | 1,094.40 | 1,092.00 | -2.22% | 1,363,289 |
| Feb 18, 2026 | 1,135.00 | 1,135.00 | 1,096.30 | 1,119.30 | 1,116.85 | -0.92% | 2,108,227 |
| Feb 17, 2026 | 1,124.20 | 1,143.00 | 1,115.50 | 1,129.70 | 1,127.22 | 0.40% | 999,467 |
| Feb 16, 2026 | 1,122.00 | 1,151.90 | 1,116.60 | 1,125.20 | 1,122.73 | -1.39% | 1,106,994 |
| Feb 13, 2026 | 1,138.80 | 1,179.90 | 1,104.20 | 1,141.10 | 1,138.60 | -0.71% | 3,638,049 |
| Feb 12, 2026 | 1,161.00 | 1,161.50 | 1,128.70 | 1,149.30 | 1,146.78 | -1.91% | 1,776,803 |
| Feb 11, 2026 | 1,204.50 | 1,204.50 | 1,167.00 | 1,171.70 | 1,169.13 | -1.89% | 1,456,481 |
| Feb 10, 2026 | 1,181.20 | 1,204.80 | 1,170.60 | 1,194.30 | 1,191.68 | 1.44% | 1,984,470 |
| Feb 9, 2026 | 1,139.80 | 1,184.40 | 1,131.00 | 1,177.30 | 1,174.72 | 4.15% | 1,385,586 |
| Feb 6, 2026 | 1,166.00 | 1,169.90 | 1,118.60 | 1,130.40 | 1,127.92 | -3.05% | 4,100,917 |
| Feb 5, 2026 | 1,188.00 | 1,190.00 | 1,151.60 | 1,166.00 | 1,163.44 | -1.85% | 1,433,736 |
| Feb 4, 2026 | 1,231.10 | 1,231.10 | 1,162.00 | 1,188.00 | 1,185.39 | -5.01% | 4,194,622 |
| Feb 3, 2026 | 1,265.00 | 1,305.60 | 1,246.70 | 1,250.70 | 1,247.96 | 1.08% | 2,093,182 |
| Feb 2, 2026 | 1,250.00 | 1,257.80 | 1,211.00 | 1,237.30 | 1,234.59 | -1.39% | 2,434,794 |
| Feb 1, 2026 | 1,240.00 | 1,276.70 | 1,231.90 | 1,254.70 | 1,251.95 | 0.42% | 492,153 |
| Jan 30, 2026 | 1,255.70 | 1,258.80 | 1,242.20 | 1,249.40 | 1,246.66 | -1.49% | 2,685,297 |
| Jan 29, 2026 | 1,299.90 | 1,301.80 | 1,261.00 | 1,268.30 | 1,265.52 | -2.43% | 1,625,728 |
| Jan 28, 2026 | 1,280.00 | 1,305.20 | 1,265.00 | 1,299.90 | 1,297.05 | 1.63% | 1,272,598 |
| Jan 27, 2026 | 1,300.90 | 1,313.90 | 1,260.40 | 1,279.00 | 1,276.20 | -1.68% | 1,843,448 |
| Jan 23, 2026 | 1,325.20 | 1,330.70 | 1,296.60 | 1,300.90 | 1,298.05 | -1.41% | 458,295 |
| Jan 22, 2026 | 1,360.00 | 1,388.00 | 1,295.70 | 1,319.50 | 1,316.61 | -1.01% | 1,290,603 |
| Jan 21, 2026 | 1,290.00 | 1,342.20 | 1,268.90 | 1,332.90 | 1,329.98 | 2.17% | 2,016,669 |
| Jan 20, 2026 | 1,311.10 | 1,324.20 | 1,299.30 | 1,304.60 | 1,301.74 | -0.97% | 965,514 |
| Jan 19, 2026 | 1,320.50 | 1,324.90 | 1,305.40 | 1,317.40 | 1,314.51 | -0.88% | 590,870 |
| Jan 16, 2026 | 1,306.90 | 1,332.40 | 1,304.00 | 1,329.10 | 1,326.19 | 1.78% | 768,381 |
| Jan 14, 2026 | 1,321.00 | 1,332.40 | 1,302.10 | 1,305.80 | 1,302.94 | -2.00% | 1,122,841 |