Info Edge (India) Limited (NSE:NAUKRI)
India · Delayed Price · Currency is INR 1,380.60
-32.20 (-2.28%)
Aug 22, 2025, 3:30 PM IST
Info Edge (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,418.00 | 1,418.00 | 1,375.20 | 1,380.60 | 1,380.60 | -2.28% | 1,083,516 |
| Aug 21, 2025 | 1,400.00 | 1,437.80 | 1,387.10 | 1,412.80 | 1,412.80 | 1.24% | 2,432,441 |
| Aug 20, 2025 | 1,365.00 | 1,398.90 | 1,365.00 | 1,395.50 | 1,395.50 | 1.06% | 1,593,082 |
| Aug 19, 2025 | 1,359.50 | 1,385.00 | 1,343.60 | 1,380.80 | 1,380.80 | 2.01% | 1,022,920 |
| Aug 18, 2025 | 1,390.00 | 1,400.10 | 1,350.10 | 1,353.60 | 1,353.60 | -0.86% | 1,159,319 |
| Aug 14, 2025 | 1,329.00 | 1,385.50 | 1,319.50 | 1,365.40 | 1,365.40 | 2.98% | 6,756,189 |
| Aug 13, 2025 | 1,325.00 | 1,331.30 | 1,312.50 | 1,325.90 | 1,325.90 | 0.36% | 1,533,006 |
| Aug 12, 2025 | 1,332.00 | 1,352.50 | 1,311.20 | 1,321.20 | 1,321.20 | 0.05% | 2,051,386 |
| Aug 11, 2025 | 1,307.90 | 1,341.90 | 1,287.10 | 1,320.60 | 1,320.60 | -0.86% | 4,245,522 |
| Aug 8, 2025 | 1,361.00 | 1,369.50 | 1,322.30 | 1,332.00 | 1,332.00 | -2.18% | 1,636,607 |
| Aug 7, 2025 | 1,315.00 | 1,371.00 | 1,311.20 | 1,361.70 | 1,361.70 | 2.97% | 1,124,107 |
| Aug 6, 2025 | 1,341.70 | 1,345.00 | 1,311.50 | 1,322.40 | 1,322.40 | -1.44% | 1,704,636 |
| Aug 5, 2025 | 1,372.00 | 1,372.50 | 1,333.00 | 1,341.70 | 1,341.70 | -2.13% | 3,593,587 |
| Aug 4, 2025 | 1,369.00 | 1,377.40 | 1,359.00 | 1,370.90 | 1,370.90 | 0.22% | 2,890,882 |
| Aug 1, 2025 | 1,395.00 | 1,399.90 | 1,364.20 | 1,367.90 | 1,367.90 | -1.75% | 432,220 |
| Jul 31, 2025 | 1,380.00 | 1,400.00 | 1,370.00 | 1,392.30 | 1,392.30 | -0.24% | 1,082,367 |
| Jul 30, 2025 | 1,390.00 | 1,406.10 | 1,364.70 | 1,395.60 | 1,395.60 | -0.98% | 2,075,877 |
| Jul 29, 2025 | 1,419.10 | 1,419.10 | 1,375.10 | 1,409.40 | 1,409.40 | -0.01% | 1,203,324 |
| Jul 28, 2025 | 1,430.00 | 1,431.90 | 1,384.40 | 1,409.50 | 1,409.50 | -1.88% | 1,778,107 |
| Jul 25, 2025 | 1,451.00 | 1,451.00 | 1,427.00 | 1,436.50 | 1,436.50 | -1.42% | 1,043,310 |
| Jul 24, 2025 | 1,468.10 | 1,485.00 | 1,450.60 | 1,457.20 | 1,453.60 | -1.21% | 683,571 |
| Jul 23, 2025 | 1,460.00 | 1,481.00 | 1,459.10 | 1,475.00 | 1,471.36 | 1.11% | 1,600,050 |
| Jul 22, 2025 | 1,404.00 | 1,467.50 | 1,404.00 | 1,458.80 | 1,455.20 | 4.21% | 4,076,845 |
| Jul 21, 2025 | 1,364.80 | 1,414.80 | 1,363.20 | 1,399.80 | 1,396.34 | 2.56% | 1,061,489 |
| Jul 18, 2025 | 1,384.00 | 1,393.40 | 1,358.10 | 1,364.80 | 1,361.43 | -1.05% | 1,994,386 |
| Jul 17, 2025 | 1,400.40 | 1,402.70 | 1,377.10 | 1,379.30 | 1,375.89 | -1.01% | 653,294 |
| Jul 16, 2025 | 1,404.00 | 1,407.00 | 1,386.00 | 1,393.40 | 1,389.96 | -0.70% | 708,852 |
| Jul 15, 2025 | 1,397.00 | 1,407.30 | 1,379.80 | 1,403.20 | 1,399.73 | 0.30% | 1,554,292 |
| Jul 14, 2025 | 1,375.50 | 1,402.90 | 1,354.00 | 1,399.00 | 1,395.54 | 1.73% | 3,466,969 |
| Jul 11, 2025 | 1,420.00 | 1,421.60 | 1,371.10 | 1,375.20 | 1,371.80 | -3.16% | 2,206,874 |
| Jul 10, 2025 | 1,425.90 | 1,435.00 | 1,411.20 | 1,420.10 | 1,416.59 | -1.87% | 1,335,773 |
| Jul 9, 2025 | 1,456.00 | 1,460.50 | 1,432.00 | 1,447.10 | 1,443.52 | -0.81% | 1,232,488 |
| Jul 8, 2025 | 1,431.00 | 1,471.00 | 1,431.00 | 1,458.90 | 1,455.30 | 1.94% | 1,922,385 |
| Jul 7, 2025 | 1,485.00 | 1,489.00 | 1,404.10 | 1,431.10 | 1,427.56 | -3.72% | 2,352,128 |
| Jul 4, 2025 | 1,451.90 | 1,488.80 | 1,446.00 | 1,486.40 | 1,482.73 | 2.85% | 1,069,466 |
| Jul 3, 2025 | 1,459.00 | 1,467.80 | 1,441.00 | 1,445.20 | 1,441.63 | -0.46% | 995,080 |
| Jul 2, 2025 | 1,453.10 | 1,463.80 | 1,430.90 | 1,451.90 | 1,448.31 | 0.17% | 1,091,998 |
| Jul 1, 2025 | 1,488.30 | 1,496.00 | 1,446.50 | 1,449.50 | 1,445.92 | -2.61% | 1,499,855 |
| Jun 30, 2025 | 1,522.60 | 1,530.00 | 1,478.50 | 1,488.30 | 1,484.62 | -1.31% | 1,279,001 |
| Jun 27, 2025 | 1,511.10 | 1,537.20 | 1,492.40 | 1,508.10 | 1,504.37 | -0.55% | 5,582,731 |
| Jun 26, 2025 | 1,517.00 | 1,524.00 | 1,484.20 | 1,516.40 | 1,512.65 | 0.45% | 980,202 |
| Jun 25, 2025 | 1,520.90 | 1,534.40 | 1,503.00 | 1,509.60 | 1,505.87 | 0.27% | 1,007,044 |
| Jun 24, 2025 | 1,496.00 | 1,531.40 | 1,496.00 | 1,505.50 | 1,501.78 | 1.57% | 1,050,554 |
| Jun 23, 2025 | 1,490.00 | 1,496.80 | 1,467.90 | 1,482.20 | 1,478.54 | -1.52% | 804,202 |
| Jun 20, 2025 | 1,470.00 | 1,511.40 | 1,469.30 | 1,505.10 | 1,501.38 | 2.44% | 2,392,646 |
| Jun 19, 2025 | 1,466.10 | 1,483.10 | 1,458.00 | 1,469.30 | 1,465.67 | 0.12% | 681,928 |
| Jun 18, 2025 | 1,471.00 | 1,492.10 | 1,460.90 | 1,467.60 | 1,463.97 | -0.53% | 462,408 |
| Jun 17, 2025 | 1,492.00 | 1,500.20 | 1,470.80 | 1,475.40 | 1,471.76 | -0.87% | 579,070 |
| Jun 16, 2025 | 1,457.00 | 1,492.00 | 1,452.10 | 1,488.40 | 1,484.72 | 1.96% | 814,202 |
| Jun 13, 2025 | 1,450.00 | 1,464.70 | 1,435.00 | 1,459.80 | 1,456.19 | -0.59% | 707,752 |