Info Edge (India) Limited (NSE:NAUKRI)
India · Delayed Price · Currency is INR 1,016.30
+4.70 (0.46%)
Jun 24, 2026, 9:20 AM IST
Info Edge (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,010.00 | 1,024.80 | 993.00 | 1,011.60 | 1,011.60 | 2.75% | 4,328,910 |
| Jun 22, 2026 | 985.00 | 999.60 | 981.40 | 984.55 | 984.55 | 0.03% | 1,305,758 |
| Jun 19, 2026 | 987.85 | 988.50 | 955.00 | 984.25 | 984.25 | -2.24% | 2,539,070 |
| Jun 18, 2026 | 1,029.00 | 1,029.00 | 994.10 | 1,006.80 | 1,006.80 | -1.01% | 1,289,480 |
| Jun 17, 2026 | 1,016.00 | 1,027.00 | 1,003.25 | 1,017.05 | 1,017.05 | 1.94% | 1,499,058 |
| Jun 16, 2026 | 988.00 | 1,003.95 | 985.35 | 997.65 | 997.65 | 1.55% | 1,165,372 |
| Jun 15, 2026 | 989.90 | 1,001.40 | 977.10 | 982.45 | 982.45 | 1.05% | 1,077,227 |
| Jun 12, 2026 | 970.00 | 983.90 | 962.00 | 972.20 | 972.20 | 0.87% | 1,035,001 |
| Jun 11, 2026 | 960.50 | 970.90 | 949.05 | 963.80 | 963.80 | -0.77% | 878,016 |
| Jun 10, 2026 | 982.60 | 986.95 | 965.00 | 971.25 | 971.25 | -1.16% | 1,186,017 |
| Jun 9, 2026 | 1,011.85 | 1,011.85 | 972.40 | 982.60 | 982.60 | -1.66% | 915,803 |
| Jun 8, 2026 | 977.25 | 1,008.15 | 972.25 | 999.20 | 999.20 | 1.09% | 1,328,261 |
| Jun 5, 2026 | 1,018.90 | 1,019.90 | 985.35 | 988.45 | 988.45 | -2.02% | 1,456,438 |
| Jun 4, 2026 | 995.00 | 1,022.35 | 992.35 | 1,008.85 | 1,008.85 | 0.28% | 934,260 |
| Jun 3, 2026 | 1,010.10 | 1,020.00 | 989.40 | 1,006.05 | 1,006.05 | -0.95% | 2,369,632 |
| Jun 2, 2026 | 995.00 | 1,020.60 | 980.50 | 1,015.70 | 1,015.70 | 1.16% | 2,238,097 |
| Jun 1, 2026 | 1,005.00 | 1,018.10 | 996.85 | 1,004.05 | 1,004.05 | 0.91% | 1,885,527 |
| May 29, 2026 | 1,027.90 | 1,047.80 | 982.50 | 995.00 | 995.00 | -1.06% | 8,551,128 |
| May 27, 2026 | 987.05 | 1,014.30 | 979.25 | 1,005.65 | 1,005.65 | 2.54% | 2,690,729 |
| May 26, 2026 | 938.50 | 987.00 | 937.10 | 980.70 | 980.70 | 4.50% | 4,782,697 |
| May 25, 2026 | 964.45 | 969.35 | 908.30 | 938.50 | 938.50 | -2.34% | 9,279,351 |
| May 22, 2026 | 932.00 | 985.00 | 920.10 | 960.95 | 960.95 | 3.75% | 9,364,081 |
| May 21, 2026 | 941.00 | 951.30 | 921.50 | 926.25 | 926.25 | -1.70% | 2,267,419 |
| May 20, 2026 | 926.00 | 954.00 | 918.60 | 942.25 | 942.25 | 0.92% | 1,512,310 |
| May 19, 2026 | 926.00 | 959.45 | 926.00 | 933.65 | 933.65 | 0.83% | 1,411,851 |
| May 18, 2026 | 922.50 | 934.10 | 914.80 | 925.95 | 925.95 | -0.23% | 3,644,001 |
| May 15, 2026 | 938.00 | 954.90 | 925.55 | 928.10 | 928.10 | -1.03% | 1,577,568 |
| May 14, 2026 | 926.05 | 951.80 | 921.50 | 937.75 | 937.75 | 1.07% | 1,119,252 |
| May 13, 2026 | 930.90 | 940.90 | 920.20 | 927.85 | 927.85 | -0.33% | 2,370,054 |
| May 12, 2026 | 958.30 | 958.30 | 928.60 | 930.90 | 930.90 | -3.15% | 1,803,634 |
| May 11, 2026 | 978.35 | 980.95 | 956.95 | 961.20 | 961.20 | -1.75% | 1,864,026 |
| May 8, 2026 | 981.85 | 988.80 | 973.30 | 978.35 | 978.35 | -0.36% | 1,597,738 |
| May 7, 2026 | 988.05 | 996.00 | 968.70 | 981.85 | 981.85 | 0.05% | 1,114,882 |
| May 6, 2026 | 970.05 | 989.00 | 962.25 | 981.40 | 981.40 | 1.81% | 1,896,598 |
| May 5, 2026 | 977.00 | 988.60 | 959.00 | 963.95 | 963.95 | -1.30% | 987,377 |
| May 4, 2026 | 976.15 | 991.25 | 967.65 | 976.65 | 976.65 | 0.39% | 724,113 |
| Apr 30, 2026 | 991.65 | 995.00 | 968.25 | 972.85 | 972.85 | -1.90% | 1,347,139 |
| Apr 29, 2026 | 1,011.80 | 1,021.05 | 986.30 | 991.65 | 991.65 | -1.29% | 2,058,896 |
| Apr 28, 2026 | 1,000.60 | 1,014.75 | 991.45 | 1,004.60 | 1,004.60 | 0.37% | 1,477,347 |
| Apr 27, 2026 | 991.20 | 1,023.50 | 990.95 | 1,000.90 | 1,000.90 | 1.62% | 1,333,360 |
| Apr 24, 2026 | 1,015.00 | 1,016.30 | 979.35 | 984.95 | 984.95 | -3.25% | 2,114,591 |
| Apr 23, 2026 | 1,041.70 | 1,044.95 | 1,014.30 | 1,018.05 | 1,018.05 | -3.29% | 2,088,219 |
| Apr 22, 2026 | 1,066.00 | 1,077.60 | 1,044.10 | 1,052.70 | 1,052.70 | -2.32% | 2,100,144 |
| Apr 21, 2026 | 1,071.00 | 1,080.90 | 1,065.25 | 1,077.70 | 1,077.70 | 0.92% | 619,652 |
| Apr 20, 2026 | 1,054.55 | 1,080.70 | 1,048.20 | 1,067.90 | 1,067.90 | 1.27% | 1,203,100 |
| Apr 17, 2026 | 1,050.90 | 1,057.50 | 1,040.15 | 1,054.55 | 1,054.55 | 0.65% | 1,032,427 |
| Apr 16, 2026 | 1,033.05 | 1,056.45 | 1,031.55 | 1,047.70 | 1,047.70 | 1.91% | 1,321,938 |
| Apr 15, 2026 | 1,003.00 | 1,030.95 | 1,003.00 | 1,028.05 | 1,028.05 | 3.36% | 1,440,167 |
| Apr 13, 2026 | 979.40 | 1,003.95 | 968.75 | 994.65 | 994.65 | 0.38% | 1,105,874 |
| Apr 10, 2026 | 1,004.90 | 1,004.90 | 966.80 | 990.90 | 990.90 | -1.15% | 3,704,112 |