Info Edge (India) Limited (NSE:NAUKRI)
India · Delayed Price · Currency is INR 1,336.40
+12.90 (0.97%)
Aug 27, 2026, 3:14 PM IST
Info Edge (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,319.60 | 1,345.60 | 1,318.00 | 1,330.00 | 1,330.00 | 0.49% | 982,905 |
| Aug 26, 2026 | 1,349.20 | 1,350.90 | 1,322.00 | 1,323.50 | 1,323.50 | -1.96% | 805,875 |
| Aug 25, 2026 | 1,345.70 | 1,350.00 | 1,328.10 | 1,350.00 | 1,350.00 | 0.07% | 970,768 |
| Aug 24, 2026 | 1,348.00 | 1,360.00 | 1,336.70 | 1,349.00 | 1,349.00 | -0.08% | 1,123,288 |
| Aug 21, 2026 | 1,367.80 | 1,367.80 | 1,345.20 | 1,350.10 | 1,350.10 | -0.79% | 600,356 |
| Aug 20, 2026 | 1,385.30 | 1,390.10 | 1,355.30 | 1,360.90 | 1,360.90 | -1.27% | 1,278,109 |
| Aug 19, 2026 | 1,355.00 | 1,378.40 | 1,351.50 | 1,378.40 | 1,378.40 | 1.73% | 826,319 |
| Aug 18, 2026 | 1,345.00 | 1,368.80 | 1,331.10 | 1,354.90 | 1,354.90 | -0.07% | 1,540,395 |
| Aug 17, 2026 | 1,341.00 | 1,374.00 | 1,340.70 | 1,355.80 | 1,355.80 | 0.95% | 3,063,291 |
| Aug 14, 2026 | 1,365.00 | 1,367.10 | 1,337.00 | 1,343.00 | 1,343.00 | -1.05% | 1,048,678 |
| Aug 13, 2026 | 1,339.00 | 1,369.40 | 1,336.50 | 1,357.30 | 1,357.30 | 1.37% | 1,173,878 |
| Aug 12, 2026 | 1,360.10 | 1,364.00 | 1,329.60 | 1,339.00 | 1,339.00 | -1.54% | 1,787,437 |
| Aug 11, 2026 | 1,297.00 | 1,391.00 | 1,291.10 | 1,360.00 | 1,360.00 | 6.08% | 9,948,602 |
| Aug 10, 2026 | 1,240.10 | 1,298.50 | 1,236.70 | 1,282.00 | 1,282.00 | 4.63% | 5,801,604 |
| Aug 7, 2026 | 1,236.90 | 1,244.00 | 1,222.60 | 1,225.30 | 1,225.30 | -1.19% | 747,939 |
| Aug 6, 2026 | 1,245.00 | 1,257.00 | 1,229.50 | 1,240.00 | 1,240.00 | -0.16% | 1,210,220 |
| Aug 5, 2026 | 1,265.90 | 1,277.90 | 1,230.50 | 1,242.00 | 1,242.00 | -1.43% | 1,282,107 |
| Aug 4, 2026 | 1,274.50 | 1,276.80 | 1,251.70 | 1,260.00 | 1,260.00 | -0.69% | 1,053,721 |
| Aug 3, 2026 | 1,231.80 | 1,268.80 | 1,231.80 | 1,268.80 | 1,268.80 | 3.47% | 937,278 |
| Jul 31, 2026 | 1,236.00 | 1,236.00 | 1,204.10 | 1,226.25 | 1,226.25 | -1.43% | 1,990,511 |
| Jul 30, 2026 | 1,248.90 | 1,265.45 | 1,236.00 | 1,244.05 | 1,244.05 | -0.30% | 1,007,603 |
| Jul 29, 2026 | 1,249.90 | 1,268.90 | 1,237.15 | 1,247.85 | 1,247.85 | 0.95% | 1,977,359 |
| Jul 28, 2026 | 1,200.00 | 1,252.55 | 1,198.00 | 1,236.15 | 1,236.15 | 3.50% | 3,902,008 |
| Jul 27, 2026 | 1,171.45 | 1,203.00 | 1,171.45 | 1,194.30 | 1,194.30 | 2.47% | 2,342,436 |
| Jul 24, 2026 | 1,150.00 | 1,177.50 | 1,140.00 | 1,165.50 | 1,165.50 | -0.07% | 1,248,750 |
| Jul 23, 2026 | 1,188.00 | 1,188.00 | 1,155.70 | 1,169.95 | 1,166.35 | -1.63% | 857,055 |
| Jul 22, 2026 | 1,209.00 | 1,209.00 | 1,183.80 | 1,189.30 | 1,185.64 | -1.52% | 1,736,169 |
| Jul 21, 2026 | 1,194.00 | 1,223.50 | 1,193.95 | 1,207.70 | 1,203.98 | 1.36% | 4,113,918 |
| Jul 20, 2026 | 1,185.00 | 1,205.65 | 1,181.55 | 1,191.50 | 1,187.83 | 0.36% | 3,300,086 |
| Jul 17, 2026 | 1,213.30 | 1,220.50 | 1,182.05 | 1,187.25 | 1,183.60 | -1.64% | 1,669,004 |
| Jul 16, 2026 | 1,191.75 | 1,210.80 | 1,184.20 | 1,207.00 | 1,203.29 | 1.77% | 1,096,469 |
| Jul 15, 2026 | 1,187.50 | 1,205.90 | 1,175.00 | 1,185.95 | 1,182.30 | -0.17% | 1,057,048 |
| Jul 14, 2026 | 1,190.70 | 1,199.85 | 1,175.75 | 1,187.95 | 1,184.29 | -0.26% | 712,150 |
| Jul 13, 2026 | 1,191.00 | 1,206.75 | 1,180.30 | 1,191.05 | 1,187.39 | -1.08% | 1,659,497 |
| Jul 10, 2026 | 1,215.00 | 1,229.10 | 1,201.10 | 1,204.05 | 1,200.35 | 0.18% | 2,000,844 |
| Jul 9, 2026 | 1,173.05 | 1,217.75 | 1,168.35 | 1,201.85 | 1,198.15 | 1.94% | 4,748,967 |
| Jul 8, 2026 | 1,172.00 | 1,217.80 | 1,172.00 | 1,179.00 | 1,175.37 | 1.69% | 10,975,945 |
| Jul 7, 2026 | 1,032.00 | 1,167.15 | 1,029.00 | 1,159.45 | 1,155.88 | 13.10% | 16,707,549 |
| Jul 6, 2026 | 1,034.65 | 1,035.25 | 1,012.80 | 1,025.15 | 1,022.00 | -0.92% | 1,226,901 |
| Jul 3, 2026 | 1,038.00 | 1,055.10 | 1,027.25 | 1,034.65 | 1,031.47 | 0.83% | 2,016,558 |
| Jul 2, 2026 | 996.95 | 1,044.00 | 996.95 | 1,026.15 | 1,022.99 | 3.28% | 2,206,568 |
| Jul 1, 2026 | 975.00 | 998.50 | 974.60 | 993.55 | 990.49 | 1.59% | 1,002,221 |
| Jun 30, 2026 | 993.50 | 995.95 | 970.00 | 978.00 | 974.99 | -0.89% | 1,437,793 |
| Jun 29, 2026 | 988.75 | 997.50 | 983.45 | 986.80 | 983.76 | 0.81% | 1,396,899 |
| Jun 25, 2026 | 1,019.50 | 1,019.90 | 976.30 | 978.85 | 975.84 | -3.06% | 4,379,956 |
| Jun 24, 2026 | 1,015.15 | 1,023.50 | 995.40 | 1,009.80 | 1,006.69 | -0.18% | 2,053,511 |
| Jun 23, 2026 | 1,010.00 | 1,024.80 | 993.00 | 1,011.60 | 1,008.49 | 2.75% | 4,328,910 |
| Jun 22, 2026 | 985.00 | 999.60 | 981.40 | 984.55 | 981.52 | 0.03% | 1,305,758 |
| Jun 19, 2026 | 987.85 | 988.50 | 955.00 | 984.25 | 981.22 | -2.24% | 2,539,070 |
| Jun 18, 2026 | 1,029.00 | 1,029.00 | 994.10 | 1,006.80 | 1,003.70 | -1.01% | 1,289,480 |