Skip to main content
Info Edge (India) Limited (NSE:NAUKRI)
India flag India · Delayed Price · Currency is INR
1,388.70
-7.50 (-0.54%)
At close: Dec 5, 2025

Info Edge (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,396.901,398.801,382.201,388.701,388.70-0.54%437,945
Dec 4, 20251,371.401,401.001,371.301,396.201,396.201.38%1,390,101
Dec 3, 20251,374.001,389.801,361.501,377.201,377.20-0.68%628,631
Dec 2, 20251,375.001,402.801,354.201,386.601,386.601.57%2,136,679
Dec 1, 20251,326.401,369.001,326.401,365.101,365.102.62%939,714
Nov 28, 20251,339.401,339.401,320.101,330.201,330.20-0.69%655,737
Nov 27, 20251,347.001,348.001,315.601,339.401,339.40-0.16%977,874
Nov 26, 20251,330.001,354.201,325.301,341.501,341.500.71%590,377
Nov 25, 20251,351.901,351.901,325.201,332.001,332.00-1.06%608,562
Nov 24, 20251,340.901,365.601,332.801,346.301,346.300.44%1,774,967
Nov 21, 20251,364.001,364.001,333.001,340.401,340.40-1.83%792,639
Nov 20, 20251,374.001,374.001,356.801,365.401,363.000.23%729,780
Nov 19, 20251,324.901,364.001,318.001,362.201,359.812.82%862,715
Nov 18, 20251,332.201,333.601,311.101,324.901,322.57-0.55%561,417
Nov 17, 20251,329.001,337.901,321.001,332.201,329.860.66%803,936
Nov 14, 20251,345.001,354.901,311.501,323.501,321.17-1.77%1,323,927
Nov 13, 20251,382.501,384.001,331.601,347.301,344.93-2.11%1,870,419
Nov 12, 20251,347.601,382.501,341.301,376.401,373.982.64%1,917,141
Nov 11, 20251,349.001,349.701,327.001,341.001,338.64-0.10%565,605
Nov 10, 20251,340.001,353.001,330.801,342.401,340.04-0.22%689,807
Nov 7, 20251,321.001,358.301,302.101,345.401,343.041.40%1,077,290
Nov 6, 20251,325.101,350.101,317.301,326.801,324.47-0.89%855,886
Nov 4, 20251,366.201,366.201,326.501,338.701,336.35-1.54%606,779
Nov 3, 20251,375.001,375.001,339.101,359.601,357.21-1.36%941,920
Oct 31, 20251,384.101,394.001,375.001,378.301,375.88-0.42%507,529
Oct 30, 20251,389.201,389.301,373.401,384.101,381.67-0.36%765,573
Oct 29, 20251,390.001,408.201,383.001,389.101,386.660.25%1,035,864
Oct 28, 20251,375.701,393.201,367.301,385.701,383.261.54%1,412,055
Oct 27, 20251,384.601,391.201,359.801,364.701,362.30-0.95%487,437
Oct 24, 20251,380.001,419.901,373.801,377.801,375.38-0.14%2,376,373
Oct 23, 20251,325.001,391.501,322.401,379.801,377.374.77%2,925,254
Oct 21, 20251,324.001,326.001,312.001,317.001,314.690.42%52,958
Oct 20, 20251,335.801,339.001,308.201,311.501,309.19-1.26%692,834
Oct 17, 20251,345.201,347.001,323.001,328.301,325.97-1.50%904,220
Oct 16, 20251,339.701,362.901,333.301,348.501,346.131.03%595,870
Oct 15, 20251,327.901,342.801,326.301,334.801,332.450.95%584,131
Oct 14, 20251,345.501,345.501,320.001,322.301,319.98-0.84%825,533
Oct 13, 20251,330.101,337.101,317.301,333.501,331.160.03%529,298
Oct 10, 20251,352.501,353.301,331.001,333.101,330.76-1.00%462,385
Oct 9, 20251,390.001,393.001,332.601,346.501,344.13-1.54%2,141,013
Oct 8, 20251,383.601,388.001,363.801,367.501,365.10-1.16%548,172
Oct 7, 20251,379.901,390.101,369.001,383.601,381.170.27%397,410
Oct 6, 20251,334.001,393.901,328.001,379.901,377.473.45%891,973
Oct 3, 20251,341.001,342.701,320.001,333.901,331.56-0.35%785,507
Oct 1, 20251,309.301,340.001,303.201,338.601,336.252.24%1,081,395
Sep 30, 20251,312.101,316.601,299.801,309.301,307.00-0.49%1,322,833
Sep 29, 20251,317.901,332.101,299.201,315.801,313.49-0.03%1,577,060
Sep 26, 20251,358.601,365.701,310.001,316.201,313.89-3.12%1,236,310
Sep 25, 20251,385.301,385.401,351.701,358.601,356.21-1.93%1,099,888
Sep 24, 20251,391.001,405.601,375.001,385.301,382.87-0.62%1,082,692
Sep 23, 20251,422.801,433.601,389.001,393.901,391.45-1.68%1,526,034
Sep 22, 20251,370.001,426.001,365.201,417.701,415.213.02%2,045,289
Sep 19, 20251,388.001,388.001,371.201,376.101,373.68-0.63%1,100,226
Sep 18, 20251,380.001,391.301,371.801,384.801,382.370.71%1,051,506
Sep 17, 20251,362.501,401.901,360.301,375.001,372.581.67%2,281,760
Sep 16, 20251,371.001,371.001,343.001,352.401,350.02-0.76%2,612,615
Sep 15, 20251,360.001,374.801,346.301,362.801,360.400.16%849,889
Sep 12, 20251,375.101,380.501,355.201,360.601,358.21-0.82%593,993
Sep 11, 20251,382.501,383.001,355.101,371.901,369.49-1.00%681,007
Sep 10, 20251,358.701,398.901,353.801,385.801,383.362.69%1,177,741
Sep 9, 20251,347.301,377.201,340.801,349.501,347.130.93%1,229,455
Sep 8, 20251,347.001,352.901,325.101,337.001,334.65-0.74%515,700
Sep 5, 20251,342.801,365.501,329.501,347.001,344.631.14%967,418
Sep 4, 20251,368.901,380.501,324.401,331.801,329.46-2.53%1,350,218
Sep 3, 20251,374.101,374.901,356.601,366.401,364.000.14%600,553
Sep 2, 20251,376.601,390.401,351.001,364.501,362.10-0.52%559,228
Sep 1, 20251,358.101,377.801,346.201,371.701,369.291.00%773,237
Aug 29, 20251,390.001,395.001,354.501,358.101,355.71-2.01%1,215,734
Aug 28, 20251,410.001,411.901,376.001,386.001,383.56-0.69%830,602
Aug 26, 20251,403.001,411.201,384.101,395.701,393.25-0.74%1,437,602
Aug 25, 20251,387.501,420.301,385.601,406.101,403.631.85%1,646,990
Aug 22, 20251,418.001,418.001,375.201,380.601,378.17-2.28%1,083,516
Aug 21, 20251,400.001,437.801,387.101,412.801,410.321.24%2,432,234
Aug 20, 20251,365.001,398.901,365.001,395.501,393.051.06%1,593,082
Aug 19, 20251,359.501,385.001,343.601,380.801,378.372.01%1,022,673
Aug 18, 20251,390.001,400.101,350.101,353.601,351.22-0.86%1,159,319
Aug 14, 20251,329.001,385.501,319.501,365.401,363.002.98%6,756,189
Aug 13, 20251,325.001,331.301,312.501,325.901,323.570.36%1,533,006
Aug 12, 20251,332.001,352.501,311.201,321.201,318.880.05%2,051,386
Aug 11, 20251,307.901,341.901,287.101,320.601,318.28-0.86%4,245,522
Aug 8, 20251,361.001,369.501,322.301,332.001,329.66-2.18%1,636,607
Aug 7, 20251,315.001,371.001,311.201,361.701,359.312.97%1,124,107
Aug 6, 20251,341.701,345.001,311.501,322.401,320.08-1.44%1,704,636
Aug 5, 20251,372.001,372.501,333.001,341.701,339.34-2.13%3,593,587
Aug 4, 20251,369.001,377.401,359.001,370.901,368.490.22%2,890,882
Aug 1, 20251,395.001,399.901,364.201,367.901,365.50-1.75%432,220
Jul 31, 20251,380.001,400.001,370.001,392.301,389.85-0.24%1,082,367
Jul 30, 20251,390.001,406.101,364.701,395.601,393.15-0.98%2,075,877
Jul 29, 20251,419.101,419.101,375.101,409.401,406.92-0.01%1,203,324
Jul 28, 20251,430.001,431.901,384.401,409.501,407.02-1.88%1,778,107
Jul 25, 20251,451.001,451.001,427.001,436.501,433.98-1.42%1,043,310
Jul 24, 20251,468.101,485.001,450.601,457.201,451.04-1.21%683,571
Jul 23, 20251,460.001,481.001,459.101,475.001,468.771.11%1,600,050
Jul 22, 20251,404.001,467.501,404.001,458.801,452.644.21%4,076,845
Jul 21, 20251,364.801,414.801,363.201,399.801,393.892.56%1,061,489
Jul 18, 20251,384.001,393.401,358.101,364.801,359.04-1.05%1,994,386
Jul 17, 20251,400.401,402.701,377.101,379.301,373.47-1.01%653,294
Jul 16, 20251,404.001,407.001,386.001,393.401,387.51-0.70%708,852
Jul 15, 20251,397.001,407.301,379.801,403.201,397.270.30%1,554,292
Jul 14, 20251,375.501,402.901,354.001,399.001,393.091.73%3,466,969