Info Edge (India) Limited (NSE:NAUKRI)
India · Delayed Price · Currency is INR 1,173.00
-17.00 (-1.43%)
Oct 29, 2026, 3:29 PM IST
Info Edge (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,190.00 | 1,207.50 | 1,158.60 | 1,173.00 | 1,173.00 | -1.43% | 1,677,781 |
| Oct 28, 2026 | 1,208.00 | 1,264.90 | 1,138.40 | 1,190.00 | 1,190.00 | -2.16% | 3,675,081 |
| Oct 27, 2026 | 1,193.00 | 1,222.00 | 1,184.00 | 1,216.30 | 1,216.30 | 1.65% | 766,212 |
| Oct 26, 2026 | 1,174.00 | 1,205.70 | 1,168.00 | 1,196.60 | 1,196.60 | 0.85% | 995,787 |
| Oct 23, 2026 | 1,228.50 | 1,229.80 | 1,177.60 | 1,186.50 | 1,186.50 | -2.55% | 995,125 |
| Oct 22, 2026 | 1,223.40 | 1,233.60 | 1,202.10 | 1,217.50 | 1,217.50 | -1.43% | 1,072,110 |
| Oct 21, 2026 | 1,232.00 | 1,250.00 | 1,207.70 | 1,235.20 | 1,235.20 | 1.25% | 1,020,169 |
| Oct 19, 2026 | 1,265.10 | 1,265.90 | 1,220.00 | 1,220.00 | 1,220.00 | -3.56% | 750,602 |
| Oct 16, 2026 | 1,235.20 | 1,269.20 | 1,231.80 | 1,265.10 | 1,265.10 | 2.42% | 1,431,722 |
| Oct 15, 2026 | 1,215.00 | 1,247.20 | 1,215.00 | 1,235.20 | 1,235.20 | 1.25% | 1,619,729 |
| Oct 14, 2026 | 1,217.00 | 1,230.00 | 1,211.00 | 1,220.00 | 1,220.00 | -0.21% | 1,463,457 |
| Oct 13, 2026 | 1,216.30 | 1,239.30 | 1,209.60 | 1,222.60 | 1,222.60 | 1.55% | 1,501,673 |
| Oct 12, 2026 | 1,217.00 | 1,233.90 | 1,201.20 | 1,203.90 | 1,203.90 | -1.24% | 689,819 |
| Oct 9, 2026 | 1,189.80 | 1,235.00 | 1,189.80 | 1,219.00 | 1,219.00 | 3.06% | 1,672,590 |
| Oct 8, 2026 | 1,221.00 | 1,253.20 | 1,182.80 | 1,182.80 | 1,182.80 | -3.47% | 2,180,593 |
| Oct 7, 2026 | 1,242.70 | 1,250.70 | 1,210.00 | 1,225.30 | 1,225.30 | -1.27% | 1,008,055 |
| Oct 6, 2026 | 1,208.70 | 1,241.00 | 1,197.40 | 1,241.00 | 1,241.00 | 3.27% | 1,622,862 |
| Oct 5, 2026 | 1,220.30 | 1,241.00 | 1,198.40 | 1,201.70 | 1,201.70 | 0.14% | 2,021,519 |
| Oct 1, 2026 | 1,215.10 | 1,221.20 | 1,180.30 | 1,200.00 | 1,200.00 | -1.60% | 2,219,568 |
| Sep 30, 2026 | 1,235.00 | 1,246.00 | 1,204.50 | 1,219.50 | 1,219.50 | -2.05% | 1,589,054 |
| Sep 29, 2026 | 1,238.10 | 1,251.30 | 1,232.30 | 1,245.00 | 1,245.00 | -0.71% | 1,242,585 |
| Sep 28, 2026 | 1,250.80 | 1,263.00 | 1,234.40 | 1,253.90 | 1,253.90 | -0.07% | 1,070,424 |
| Sep 25, 2026 | 1,216.40 | 1,259.00 | 1,215.40 | 1,254.80 | 1,254.80 | 2.52% | 1,135,428 |
| Sep 24, 2026 | 1,232.00 | 1,257.60 | 1,202.30 | 1,224.00 | 1,224.00 | -5.63% | 3,155,710 |
| Sep 23, 2026 | 1,295.60 | 1,322.70 | 1,291.10 | 1,297.00 | 1,297.00 | -0.54% | 1,549,637 |
| Sep 22, 2026 | 1,296.00 | 1,316.90 | 1,291.90 | 1,304.00 | 1,304.00 | 0.59% | 1,322,215 |
| Sep 21, 2026 | 1,265.00 | 1,305.30 | 1,251.40 | 1,296.40 | 1,296.40 | 3.61% | 1,697,517 |
| Sep 18, 2026 | 1,265.00 | 1,284.00 | 1,251.20 | 1,251.20 | 1,251.20 | -1.09% | 1,486,135 |
| Sep 17, 2026 | 1,247.00 | 1,283.10 | 1,242.80 | 1,265.00 | 1,265.00 | 0.72% | 970,996 |
| Sep 16, 2026 | 1,258.50 | 1,274.30 | 1,250.90 | 1,256.00 | 1,256.00 | -0.44% | 788,281 |
| Sep 15, 2026 | 1,268.10 | 1,310.00 | 1,261.50 | 1,261.50 | 1,261.50 | 0.86% | 1,716,983 |
| Sep 11, 2026 | 1,250.00 | 1,262.10 | 1,244.80 | 1,250.80 | 1,250.80 | -1.12% | 524,171 |
| Sep 10, 2026 | 1,266.90 | 1,277.90 | 1,246.90 | 1,265.00 | 1,265.00 | -0.16% | 981,803 |
| Sep 9, 2026 | 1,281.00 | 1,286.60 | 1,255.00 | 1,267.00 | 1,267.00 | -1.93% | 1,281,379 |
| Sep 8, 2026 | 1,274.50 | 1,298.30 | 1,251.90 | 1,292.00 | 1,292.00 | -0.81% | 2,345,489 |
| Sep 7, 2026 | 1,319.00 | 1,321.80 | 1,284.40 | 1,302.50 | 1,302.50 | -1.31% | 856,453 |
| Sep 4, 2026 | 1,330.50 | 1,349.50 | 1,313.10 | 1,319.80 | 1,319.80 | -0.77% | 556,306 |
| Sep 3, 2026 | 1,343.70 | 1,348.90 | 1,320.20 | 1,330.00 | 1,330.00 | -1.02% | 450,580 |
| Sep 2, 2026 | 1,330.10 | 1,352.40 | 1,314.80 | 1,343.70 | 1,343.70 | -0.91% | 1,456,671 |
| Sep 1, 2026 | 1,335.00 | 1,371.70 | 1,327.20 | 1,356.00 | 1,356.00 | 3.27% | 1,564,601 |
| Aug 31, 2026 | 1,354.00 | 1,358.00 | 1,313.00 | 1,313.00 | 1,313.00 | -3.03% | 2,345,418 |
| Aug 28, 2026 | 1,339.00 | 1,369.40 | 1,339.00 | 1,354.00 | 1,354.00 | 1.80% | 1,808,851 |
| 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 |