Info Edge (India) Limited (NSE:NAUKRI)
India · Delayed Price · Currency is INR 1,319.50
-13.40 (-1.01%)
Jan 22, 2026, 3:29 PM IST
Info Edge (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1,290.00 | 1,342.20 | 1,268.90 | 1,332.90 | 1,332.90 | 2.17% | 2,016,669 |
| Jan 20, 2026 | 1,311.10 | 1,324.20 | 1,299.30 | 1,304.60 | 1,304.60 | -0.97% | 965,514 |
| Jan 19, 2026 | 1,320.50 | 1,324.90 | 1,305.40 | 1,317.40 | 1,317.40 | -0.88% | 590,870 |
| Jan 16, 2026 | 1,306.90 | 1,332.40 | 1,304.00 | 1,329.10 | 1,329.10 | 1.78% | 768,381 |
| Jan 14, 2026 | 1,321.00 | 1,332.40 | 1,302.10 | 1,305.80 | 1,305.80 | -2.00% | 1,122,841 |
| Jan 13, 2026 | 1,318.60 | 1,335.00 | 1,305.70 | 1,332.40 | 1,332.40 | 1.49% | 680,921 |
| Jan 12, 2026 | 1,321.10 | 1,327.60 | 1,297.90 | 1,312.90 | 1,312.90 | -0.56% | 562,354 |
| Jan 9, 2026 | 1,337.40 | 1,343.70 | 1,314.00 | 1,320.30 | 1,320.30 | -1.28% | 420,573 |
| Jan 8, 2026 | 1,366.00 | 1,368.00 | 1,333.00 | 1,337.40 | 1,337.40 | -1.62% | 1,070,292 |
| Jan 7, 2026 | 1,340.10 | 1,388.70 | 1,339.00 | 1,359.40 | 1,359.40 | 1.77% | 2,475,123 |
| Jan 6, 2026 | 1,347.00 | 1,357.00 | 1,325.80 | 1,335.80 | 1,335.80 | -0.55% | 701,865 |
| Jan 5, 2026 | 1,370.00 | 1,370.90 | 1,333.70 | 1,343.20 | 1,343.20 | -1.79% | 664,124 |
| Jan 2, 2026 | 1,345.00 | 1,373.50 | 1,335.40 | 1,367.70 | 1,367.70 | 2.00% | 323,120 |
| Jan 1, 2026 | 1,340.60 | 1,348.00 | 1,329.10 | 1,340.90 | 1,340.90 | 0.55% | 249,766 |
| Dec 31, 2025 | 1,336.50 | 1,347.30 | 1,331.30 | 1,333.60 | 1,333.60 | -0.10% | 808,514 |
| Dec 30, 2025 | 1,359.10 | 1,359.10 | 1,330.00 | 1,335.00 | 1,335.00 | -1.80% | 443,272 |
| Dec 29, 2025 | 1,365.80 | 1,377.50 | 1,350.00 | 1,359.50 | 1,359.50 | -0.46% | 327,396 |
| Dec 26, 2025 | 1,364.50 | 1,374.00 | 1,359.50 | 1,365.80 | 1,365.80 | -0.07% | 371,678 |
| Dec 24, 2025 | 1,365.60 | 1,389.00 | 1,362.00 | 1,366.80 | 1,366.80 | 0.09% | 560,418 |
| Dec 23, 2025 | 1,348.80 | 1,369.30 | 1,333.60 | 1,365.60 | 1,365.60 | 1.49% | 484,906 |
| Dec 22, 2025 | 1,345.20 | 1,359.40 | 1,340.00 | 1,345.60 | 1,345.60 | 0.36% | 388,453 |
| Dec 19, 2025 | 1,333.90 | 1,345.10 | 1,322.60 | 1,340.80 | 1,340.80 | 0.53% | 1,059,063 |
| Dec 18, 2025 | 1,338.20 | 1,347.90 | 1,325.40 | 1,333.70 | 1,333.70 | -0.34% | 429,181 |
| Dec 17, 2025 | 1,340.00 | 1,366.00 | 1,335.00 | 1,338.20 | 1,338.20 | -0.65% | 336,409 |
| Dec 16, 2025 | 1,352.50 | 1,365.20 | 1,342.00 | 1,346.90 | 1,346.90 | -1.08% | 673,471 |
| Dec 15, 2025 | 1,362.60 | 1,371.70 | 1,345.30 | 1,361.60 | 1,361.60 | -1.17% | 932,411 |
| Dec 12, 2025 | 1,343.70 | 1,379.90 | 1,343.50 | 1,377.70 | 1,377.70 | 2.55% | 594,311 |
| Dec 11, 2025 | 1,340.00 | 1,356.90 | 1,326.00 | 1,343.50 | 1,343.50 | 0.05% | 986,073 |
| Dec 10, 2025 | 1,365.50 | 1,379.00 | 1,337.50 | 1,342.80 | 1,342.80 | -2.43% | 550,667 |
| Dec 9, 2025 | 1,351.60 | 1,379.80 | 1,344.30 | 1,376.30 | 1,376.30 | 0.31% | 836,641 |
| Dec 8, 2025 | 1,386.70 | 1,391.00 | 1,361.60 | 1,372.10 | 1,372.10 | -1.20% | 668,131 |
| Dec 5, 2025 | 1,396.90 | 1,398.80 | 1,382.20 | 1,388.70 | 1,388.70 | -0.54% | 437,945 |
| Dec 4, 2025 | 1,371.40 | 1,401.00 | 1,371.30 | 1,396.20 | 1,396.20 | 1.38% | 1,390,101 |
| Dec 3, 2025 | 1,374.00 | 1,389.80 | 1,361.50 | 1,377.20 | 1,377.20 | -0.68% | 628,631 |
| Dec 2, 2025 | 1,375.00 | 1,402.80 | 1,354.20 | 1,386.60 | 1,386.60 | 1.57% | 2,136,679 |
| Dec 1, 2025 | 1,326.40 | 1,369.00 | 1,326.40 | 1,365.10 | 1,365.10 | 2.62% | 939,714 |
| Nov 28, 2025 | 1,339.40 | 1,339.40 | 1,320.10 | 1,330.20 | 1,330.20 | -0.69% | 655,737 |
| Nov 27, 2025 | 1,347.00 | 1,348.00 | 1,315.60 | 1,339.40 | 1,339.40 | -0.16% | 977,874 |
| Nov 26, 2025 | 1,330.00 | 1,354.20 | 1,325.30 | 1,341.50 | 1,341.50 | 0.71% | 590,377 |
| Nov 25, 2025 | 1,351.90 | 1,351.90 | 1,325.20 | 1,332.00 | 1,332.00 | -1.06% | 608,562 |
| Nov 24, 2025 | 1,340.90 | 1,365.60 | 1,332.80 | 1,346.30 | 1,346.30 | 0.44% | 1,774,967 |
| Nov 21, 2025 | 1,364.00 | 1,364.00 | 1,333.00 | 1,340.40 | 1,340.40 | -1.83% | 792,639 |
| Nov 20, 2025 | 1,374.00 | 1,374.00 | 1,356.80 | 1,365.40 | 1,363.00 | 0.23% | 729,780 |
| Nov 19, 2025 | 1,324.90 | 1,364.00 | 1,318.00 | 1,362.20 | 1,359.81 | 2.82% | 862,715 |
| Nov 18, 2025 | 1,332.20 | 1,333.60 | 1,311.10 | 1,324.90 | 1,322.57 | -0.55% | 561,417 |
| Nov 17, 2025 | 1,329.00 | 1,337.90 | 1,321.00 | 1,332.20 | 1,329.86 | 0.66% | 803,936 |
| Nov 14, 2025 | 1,345.00 | 1,354.90 | 1,311.50 | 1,323.50 | 1,321.17 | -1.77% | 1,323,927 |
| Nov 13, 2025 | 1,382.50 | 1,384.00 | 1,331.60 | 1,347.30 | 1,344.93 | -2.11% | 1,870,419 |
| Nov 12, 2025 | 1,347.60 | 1,382.50 | 1,341.30 | 1,376.40 | 1,373.98 | 2.64% | 1,917,141 |
| Nov 11, 2025 | 1,349.00 | 1,349.70 | 1,327.00 | 1,341.00 | 1,338.64 | -0.10% | 565,605 |