Skip to main content
Info Edge (India) Limited (BOM:532777)
India flag India · Delayed Price · Currency is INR
1,004.95
+3.95 (0.39%)
At close: Apr 28, 2026

Info Edge (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026995.951,013.60993.251,004.951,004.950.39%32,089
Apr 27, 2026992.001,022.25991.251,001.001,001.001.73%66,741
Apr 24, 20261,018.001,018.00979.80983.95983.95-3.34%230,329
Apr 23, 20261,034.101,044.401,014.201,018.001,018.00-3.05%98,420
Apr 22, 20261,062.251,077.451,044.001,050.051,050.05-2.61%63,224
Apr 21, 20261,074.801,080.001,066.001,078.151,078.151.06%15,619
Apr 20, 20261,058.851,080.001,049.301,066.801,066.801.17%19,977
Apr 17, 20261,055.201,056.951,040.001,054.501,054.500.68%22,953
Apr 16, 20261,030.551,056.001,030.551,047.401,047.401.93%36,193
Apr 15, 2026995.351,030.45995.351,027.551,027.553.33%49,690
Apr 13, 2026973.951,004.00969.00994.40994.400.29%185,181
Apr 10, 20261,003.851,003.90966.60991.55991.55-1.13%2,250,110
Apr 9, 20261,039.801,039.80986.401,002.851,002.85-2.90%105,692
Apr 8, 20261,049.001,049.001,018.601,032.751,032.752.86%38,862
Apr 7, 2026978.351,008.65977.401,004.051,004.051.03%230,094
Apr 6, 20261,008.401,008.40980.20993.85993.850.04%35,629
Apr 2, 2026979.15998.30961.00993.50993.500.84%29,089
Apr 1, 2026976.45998.00968.00985.20985.200.93%47,111
Mar 30, 2026965.151,009.25952.45976.10976.10-1.57%71,812
Mar 27, 2026973.651,012.60973.65991.65991.65-0.66%262,987
Mar 25, 2026999.351,029.70989.55998.20998.201.11%30,522
Mar 24, 2026987.90997.00961.85987.20987.201.34%43,124
Mar 23, 2026978.95979.10954.15974.10974.10-0.59%65,206
Mar 20, 2026973.001,003.15973.00979.90979.900.92%44,893
Mar 19, 2026979.95986.10966.30971.00971.00-2.37%17,788
Mar 18, 2026960.901,006.20960.85994.55994.553.51%125,766
Mar 17, 2026941.05973.00931.00960.85960.851.37%28,061
Mar 16, 2026950.00955.65933.45947.85947.85-0.45%34,073
Mar 13, 2026947.85970.15947.85952.15952.15-0.35%22,517
Mar 12, 2026943.45957.10938.00955.50955.50-0.20%34,354
Mar 11, 2026976.70978.10951.60957.40957.40-1.97%69,539
Mar 10, 2026997.25997.25966.00976.60976.60-0.28%31,222
Mar 9, 2026965.35986.60948.20979.30979.30-0.07%20,091
Mar 6, 20261,013.351,020.95977.60979.95979.95-3.30%27,916
Mar 5, 20261,009.951,021.80996.351,013.351,013.351.35%40,243
Mar 4, 2026972.901,007.15972.90999.85999.85-0.17%52,399
Mar 2, 20261,000.001,025.35993.001,001.551,001.55-2.92%31,077
Feb 27, 20261,057.001,065.451,022.001,031.701,031.70-1.88%104,842
Feb 26, 20261,072.851,072.851,038.301,051.501,051.500.81%27,396
Feb 25, 20261,017.151,049.001,017.151,043.101,043.102.57%337,169
Feb 24, 20261,054.051,057.351,006.251,017.001,017.00-4.87%49,203
Feb 23, 20261,072.951,084.751,054.951,069.051,069.05-0.37%53,690
Feb 20, 20261,117.151,117.151,066.001,073.051,073.05-2.08%39,868
Feb 19, 20261,118.601,128.001,090.401,095.801,093.40-2.03%22,627
Feb 18, 20261,131.201,134.001,096.151,118.551,116.10-1.06%60,090
Feb 17, 20261,120.401,142.651,115.151,130.551,128.070.46%36,027
Feb 16, 20261,135.001,151.651,116.501,125.401,122.94-1.60%389,770
Feb 13, 20261,144.801,169.001,105.001,143.751,141.24-0.30%529,127
Feb 12, 20261,159.351,162.051,129.851,147.151,144.64-2.20%275,162
Feb 11, 20261,207.301,207.301,167.101,172.901,170.33-1.71%1,073,136
Feb 10, 20261,179.351,204.701,171.001,193.251,190.641.28%23,908
Feb 9, 20261,138.951,184.851,134.101,178.151,175.574.38%44,176
Feb 6, 20261,166.001,166.001,118.801,128.751,126.28-3.21%46,259
Feb 5, 20261,187.251,187.251,151.451,166.201,163.65-1.77%18,921
Feb 4, 20261,245.001,245.001,163.001,187.201,184.60-5.06%82,509
Feb 3, 20261,256.351,302.301,248.401,250.451,247.711.08%279,279
Feb 2, 20261,242.351,257.051,212.001,237.051,234.34-1.39%64,450
Feb 1, 20261,232.451,276.001,232.451,254.501,251.750.42%20,139
Jan 30, 20261,255.051,258.951,242.851,249.251,246.51-1.39%18,811
Jan 29, 20261,299.951,302.551,260.351,266.851,264.08-2.53%16,859
Jan 28, 20261,278.451,303.051,265.001,299.751,296.901.61%29,031
Jan 27, 20261,291.351,315.201,260.001,279.201,276.40-1.71%58,244
Jan 23, 20261,321.151,329.601,296.851,301.401,298.55-1.43%19,298
Jan 22, 20261,356.001,385.001,296.601,320.251,317.36-1.02%57,160
Jan 21, 20261,282.701,341.951,268.701,333.801,330.881.91%33,090
Jan 20, 20261,307.501,322.851,299.951,308.851,305.98-0.61%66,084
Jan 19, 20261,307.951,323.151,304.951,316.851,313.97-0.94%11,491
Jan 16, 20261,300.901,332.001,300.901,329.401,326.491.76%19,185
Jan 14, 20261,320.551,328.651,303.001,306.351,303.49-1.89%30,032
Jan 13, 20261,320.851,334.851,307.001,331.551,328.631.49%9,047
Jan 12, 20261,305.751,328.551,298.701,312.001,309.13-0.73%19,146
Jan 9, 20261,332.651,342.801,313.801,321.601,318.71-1.11%244,544
Jan 8, 20261,362.301,367.251,333.501,336.401,333.47-1.66%66,588
Jan 7, 20261,337.051,389.001,337.051,359.001,356.021.70%49,228
Jan 6, 20261,349.551,357.001,326.651,336.301,333.37-0.49%12,437
Jan 5, 20261,367.001,368.001,335.001,342.851,339.91-1.74%68,362
Jan 2, 20261,330.251,373.101,330.251,366.651,363.661.97%10,487
Jan 1, 20261,338.051,343.501,328.951,340.251,337.310.49%7,554
Dec 31, 20251,342.451,346.751,330.901,333.651,330.73-0.22%17,365
Dec 30, 20251,350.001,355.451,330.451,336.551,333.62-1.62%5,021
Dec 29, 20251,361.501,376.901,350.501,358.601,355.62-0.58%6,612
Dec 26, 20251,356.401,373.701,356.401,366.501,363.510.02%3,251
Dec 24, 20251,377.501,388.501,362.151,366.201,363.210.05%5,709
Dec 23, 20251,342.151,369.001,335.001,365.501,362.511.74%4,722
Dec 22, 20251,339.501,359.301,338.701,342.101,339.160.05%56,086
Dec 19, 20251,331.851,343.651,323.201,341.401,338.460.62%6,517
Dec 18, 20251,330.051,347.251,325.701,333.151,330.23-0.44%8,303
Dec 17, 20251,335.251,363.401,335.001,339.101,336.17-0.57%60,982
Dec 16, 20251,341.051,363.901,341.051,346.801,343.85-1.10%112,165
Dec 15, 20251,353.701,369.651,346.001,361.751,358.77-1.08%5,503
Dec 12, 20251,332.401,379.251,332.401,376.551,373.542.45%14,097
Dec 11, 20251,337.851,357.101,327.701,343.651,340.710.12%6,280
Dec 10, 20251,353.501,377.201,338.851,342.001,339.06-2.48%5,429
Dec 9, 20251,351.751,378.701,343.801,376.151,373.140.25%15,417
Dec 8, 20251,395.401,395.401,361.751,372.751,369.74-1.11%9,281
Dec 5, 20251,391.051,399.951,381.951,388.201,385.16-0.42%7,402
Dec 4, 20251,357.551,400.801,357.551,394.101,391.051.34%16,196
Dec 3, 20251,377.001,387.451,361.001,375.701,372.69-0.81%17,921
Dec 2, 20251,362.101,402.151,358.101,386.901,383.861.56%86,755
Dec 1, 20251,329.551,368.251,329.551,365.651,362.662.71%31,109