Info Edge (India) Limited (NSE:NAUKRI)
India · Delayed Price · Currency is INR 1,379.00
-0.80 (-0.06%)
Oct 24, 2025, 3:29 PM IST
Info Edge (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,380.00 | 1,419.90 | 1,373.80 | 1,377.80 | 1,377.80 | -0.14% | 2,376,367 |
| Oct 23, 2025 | 1,325.00 | 1,391.50 | 1,322.40 | 1,379.80 | 1,379.80 | 4.77% | 2,925,324 |
| Oct 21, 2025 | 1,324.00 | 1,326.00 | 1,312.00 | 1,317.00 | 1,317.00 | 0.42% | 52,958 |
| Oct 20, 2025 | 1,335.80 | 1,339.00 | 1,308.20 | 1,311.50 | 1,311.50 | -1.26% | 693,255 |
| Oct 17, 2025 | 1,345.20 | 1,347.00 | 1,323.00 | 1,328.30 | 1,328.30 | -1.50% | 904,220 |
| Oct 16, 2025 | 1,339.70 | 1,362.90 | 1,333.30 | 1,348.50 | 1,348.50 | 1.03% | 595,870 |
| Oct 15, 2025 | 1,327.90 | 1,342.80 | 1,326.30 | 1,334.80 | 1,334.80 | 0.95% | 584,131 |
| Oct 14, 2025 | 1,345.50 | 1,345.50 | 1,320.00 | 1,322.30 | 1,322.30 | -0.84% | 825,533 |
| Oct 13, 2025 | 1,330.10 | 1,337.10 | 1,317.30 | 1,333.50 | 1,333.50 | 0.03% | 529,313 |
| Oct 10, 2025 | 1,352.50 | 1,353.30 | 1,331.00 | 1,333.10 | 1,333.10 | -1.00% | 462,386 |
| Oct 9, 2025 | 1,390.00 | 1,393.00 | 1,332.60 | 1,346.50 | 1,346.50 | -1.54% | 2,141,178 |
| Oct 8, 2025 | 1,383.60 | 1,388.00 | 1,363.80 | 1,367.50 | 1,367.50 | -1.16% | 548,177 |
| Oct 7, 2025 | 1,379.90 | 1,390.10 | 1,369.00 | 1,383.60 | 1,383.60 | 0.27% | 397,896 |
| Oct 6, 2025 | 1,334.00 | 1,393.90 | 1,328.00 | 1,379.90 | 1,379.90 | 3.45% | 892,049 |
| Oct 3, 2025 | 1,341.00 | 1,342.70 | 1,320.00 | 1,333.90 | 1,333.90 | -0.35% | 785,507 |
| Oct 1, 2025 | 1,309.30 | 1,340.00 | 1,303.20 | 1,338.60 | 1,338.60 | 2.24% | 1,081,452 |
| Sep 30, 2025 | 1,312.10 | 1,316.60 | 1,299.80 | 1,309.30 | 1,309.30 | -0.49% | 1,322,833 |
| Sep 29, 2025 | 1,317.90 | 1,332.10 | 1,299.20 | 1,315.80 | 1,315.80 | -0.03% | 1,577,143 |
| Sep 26, 2025 | 1,358.60 | 1,365.70 | 1,310.00 | 1,316.20 | 1,316.20 | -3.12% | 1,236,310 |
| Sep 25, 2025 | 1,385.30 | 1,385.40 | 1,351.70 | 1,358.60 | 1,358.60 | -1.93% | 1,099,888 |
| Sep 24, 2025 | 1,391.00 | 1,405.60 | 1,375.00 | 1,385.30 | 1,385.30 | -0.62% | 1,082,693 |
| Sep 23, 2025 | 1,422.80 | 1,433.60 | 1,389.00 | 1,393.90 | 1,393.90 | -1.68% | 1,526,149 |
| Sep 22, 2025 | 1,370.00 | 1,426.00 | 1,365.20 | 1,417.70 | 1,417.70 | 3.02% | 2,045,354 |
| Sep 19, 2025 | 1,388.00 | 1,388.00 | 1,371.20 | 1,376.10 | 1,376.10 | -0.63% | 1,100,226 |
| Sep 18, 2025 | 1,380.00 | 1,391.30 | 1,371.80 | 1,384.80 | 1,384.80 | 0.71% | 1,051,528 |
| Sep 17, 2025 | 1,362.50 | 1,401.90 | 1,360.30 | 1,375.00 | 1,375.00 | 1.67% | 2,281,760 |
| Sep 16, 2025 | 1,371.00 | 1,371.00 | 1,343.00 | 1,352.40 | 1,352.40 | -0.76% | 2,612,615 |
| Sep 15, 2025 | 1,360.00 | 1,374.80 | 1,346.30 | 1,362.80 | 1,362.80 | 0.16% | 850,183 |
| Sep 12, 2025 | 1,375.10 | 1,380.50 | 1,355.20 | 1,360.60 | 1,360.60 | -0.82% | 593,993 |
| Sep 11, 2025 | 1,382.50 | 1,383.00 | 1,355.10 | 1,371.90 | 1,371.90 | -1.00% | 681,007 |
| Sep 10, 2025 | 1,358.70 | 1,398.90 | 1,353.80 | 1,385.80 | 1,385.80 | 2.69% | 1,177,777 |
| Sep 9, 2025 | 1,347.30 | 1,377.20 | 1,340.80 | 1,349.50 | 1,349.50 | 0.93% | 1,229,475 |
| Sep 8, 2025 | 1,347.00 | 1,352.90 | 1,325.10 | 1,337.00 | 1,337.00 | -0.74% | 515,707 |
| Sep 5, 2025 | 1,342.80 | 1,365.50 | 1,329.50 | 1,347.00 | 1,347.00 | 1.14% | 967,458 |
| Sep 4, 2025 | 1,368.90 | 1,380.50 | 1,324.40 | 1,331.80 | 1,331.80 | -2.53% | 1,350,413 |
| Sep 3, 2025 | 1,374.10 | 1,374.90 | 1,356.60 | 1,366.40 | 1,366.40 | 0.14% | 600,620 |
| Sep 2, 2025 | 1,376.60 | 1,390.40 | 1,351.00 | 1,364.50 | 1,364.50 | -0.52% | 559,228 |
| Sep 1, 2025 | 1,358.10 | 1,377.80 | 1,346.20 | 1,371.70 | 1,371.70 | 1.00% | 773,239 |
| Aug 29, 2025 | 1,390.00 | 1,395.00 | 1,354.50 | 1,358.10 | 1,358.10 | -2.01% | 1,215,738 |
| Aug 28, 2025 | 1,410.00 | 1,411.90 | 1,376.00 | 1,386.00 | 1,386.00 | -0.69% | 830,873 |
| Aug 26, 2025 | 1,403.00 | 1,411.20 | 1,384.10 | 1,395.70 | 1,395.70 | -0.74% | 1,437,602 |
| Aug 25, 2025 | 1,387.50 | 1,420.30 | 1,385.60 | 1,406.10 | 1,406.10 | 1.85% | 1,646,993 |
| 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 |