Info Edge (India) Limited (NSE:NAUKRI)
India
· Delayed Price · Currency is INR 1,029.60
-21.40 (-2.04%)
At close: Feb 27, 2026
Info Edge (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,056.00 | 1,065.90 | 1,020.00 | 1,029.60 | 1,029.60 | -2.04% | 2,485,232 |
| Feb 26, 2026 | 1,044.00 | 1,059.70 | 1,037.20 | 1,051.00 | 1,051.00 | 0.75% | 1,180,849 |
| Feb 25, 2026 | 1,018.40 | 1,049.10 | 1,018.40 | 1,043.20 | 1,043.20 | 2.49% | 2,557,686 |
| Feb 24, 2026 | 1,064.00 | 1,064.00 | 1,006.10 | 1,017.90 | 1,017.90 | -4.84% | 3,314,462 |
| Feb 23, 2026 | 1,070.70 | 1,084.90 | 1,054.40 | 1,069.70 | 1,069.70 | -0.47% | 2,983,262 |
| Feb 20, 2026 | 1,094.40 | 1,098.80 | 1,065.00 | 1,074.80 | 1,074.80 | -1.79% | 1,770,081 |
| Feb 19, 2026 | 1,119.30 | 1,128.50 | 1,090.00 | 1,094.40 | 1,092.00 | -2.22% | 1,363,289 |
| Feb 18, 2026 | 1,135.00 | 1,135.00 | 1,096.30 | 1,119.30 | 1,116.85 | -0.92% | 2,108,227 |
| Feb 17, 2026 | 1,124.20 | 1,143.00 | 1,115.50 | 1,129.70 | 1,127.22 | 0.40% | 999,467 |
| Feb 16, 2026 | 1,122.00 | 1,151.90 | 1,116.60 | 1,125.20 | 1,122.73 | -1.39% | 1,106,994 |
| Feb 13, 2026 | 1,138.80 | 1,179.90 | 1,104.20 | 1,141.10 | 1,138.60 | -0.71% | 3,638,049 |
| Feb 12, 2026 | 1,161.00 | 1,161.50 | 1,128.70 | 1,149.30 | 1,146.78 | -1.91% | 1,776,803 |
| Feb 11, 2026 | 1,204.50 | 1,204.50 | 1,167.00 | 1,171.70 | 1,169.13 | -1.89% | 1,456,481 |
| Feb 10, 2026 | 1,181.20 | 1,204.80 | 1,170.60 | 1,194.30 | 1,191.68 | 1.44% | 1,984,470 |
| Feb 9, 2026 | 1,139.80 | 1,184.40 | 1,131.00 | 1,177.30 | 1,174.72 | 4.15% | 1,385,586 |
| Feb 6, 2026 | 1,166.00 | 1,169.90 | 1,118.60 | 1,130.40 | 1,127.92 | -3.05% | 4,100,917 |
| Feb 5, 2026 | 1,188.00 | 1,190.00 | 1,151.60 | 1,166.00 | 1,163.44 | -1.85% | 1,433,736 |
| Feb 4, 2026 | 1,231.10 | 1,231.10 | 1,162.00 | 1,188.00 | 1,185.39 | -5.01% | 4,194,622 |
| Feb 3, 2026 | 1,265.00 | 1,305.60 | 1,246.70 | 1,250.70 | 1,247.96 | 1.08% | 2,093,182 |
| Feb 2, 2026 | 1,250.00 | 1,257.80 | 1,211.00 | 1,237.30 | 1,234.59 | -1.39% | 2,434,794 |
| Feb 1, 2026 | 1,240.00 | 1,276.70 | 1,231.90 | 1,254.70 | 1,251.95 | 0.42% | 492,153 |
| Jan 30, 2026 | 1,255.70 | 1,258.80 | 1,242.20 | 1,249.40 | 1,246.66 | -1.49% | 2,685,297 |
| Jan 29, 2026 | 1,299.90 | 1,301.80 | 1,261.00 | 1,268.30 | 1,265.52 | -2.43% | 1,625,728 |
| Jan 28, 2026 | 1,280.00 | 1,305.20 | 1,265.00 | 1,299.90 | 1,297.05 | 1.63% | 1,272,598 |
| Jan 27, 2026 | 1,300.90 | 1,313.90 | 1,260.40 | 1,279.00 | 1,276.20 | -1.68% | 1,843,448 |
| Jan 23, 2026 | 1,325.20 | 1,330.70 | 1,296.60 | 1,300.90 | 1,298.05 | -1.41% | 458,295 |
| Jan 22, 2026 | 1,360.00 | 1,388.00 | 1,295.70 | 1,319.50 | 1,316.61 | -1.01% | 1,290,603 |
| Jan 21, 2026 | 1,290.00 | 1,342.20 | 1,268.90 | 1,332.90 | 1,329.98 | 2.17% | 2,016,669 |
| Jan 20, 2026 | 1,311.10 | 1,324.20 | 1,299.30 | 1,304.60 | 1,301.74 | -0.97% | 965,514 |
| Jan 19, 2026 | 1,320.50 | 1,324.90 | 1,305.40 | 1,317.40 | 1,314.51 | -0.88% | 590,870 |
| Jan 16, 2026 | 1,306.90 | 1,332.40 | 1,304.00 | 1,329.10 | 1,326.19 | 1.78% | 768,381 |
| Jan 14, 2026 | 1,321.00 | 1,332.40 | 1,302.10 | 1,305.80 | 1,302.94 | -2.00% | 1,122,841 |
| Jan 13, 2026 | 1,318.60 | 1,335.00 | 1,305.70 | 1,332.40 | 1,329.48 | 1.49% | 680,921 |
| Jan 12, 2026 | 1,321.10 | 1,327.60 | 1,297.90 | 1,312.90 | 1,310.02 | -0.56% | 562,354 |
| Jan 9, 2026 | 1,337.40 | 1,343.70 | 1,314.00 | 1,320.30 | 1,317.40 | -1.28% | 420,573 |
| Jan 8, 2026 | 1,366.00 | 1,368.00 | 1,333.00 | 1,337.40 | 1,334.47 | -1.62% | 1,070,292 |
| Jan 7, 2026 | 1,340.10 | 1,388.70 | 1,339.00 | 1,359.40 | 1,356.42 | 1.77% | 2,475,123 |
| Jan 6, 2026 | 1,347.00 | 1,357.00 | 1,325.80 | 1,335.80 | 1,332.87 | -0.55% | 701,865 |
| Jan 5, 2026 | 1,370.00 | 1,370.90 | 1,333.70 | 1,343.20 | 1,340.25 | -1.79% | 664,124 |
| Jan 2, 2026 | 1,345.00 | 1,373.50 | 1,335.40 | 1,367.70 | 1,364.70 | 2.00% | 323,120 |
| Jan 1, 2026 | 1,340.60 | 1,348.00 | 1,329.10 | 1,340.90 | 1,337.96 | 0.55% | 249,766 |
| Dec 31, 2025 | 1,336.50 | 1,347.30 | 1,331.30 | 1,333.60 | 1,330.68 | -0.10% | 808,514 |
| Dec 30, 2025 | 1,359.10 | 1,359.10 | 1,330.00 | 1,335.00 | 1,332.07 | -1.80% | 443,272 |
| Dec 29, 2025 | 1,365.80 | 1,377.50 | 1,350.00 | 1,359.50 | 1,356.52 | -0.46% | 327,396 |
| Dec 26, 2025 | 1,364.50 | 1,374.00 | 1,359.50 | 1,365.80 | 1,362.80 | -0.07% | 371,678 |
| Dec 24, 2025 | 1,365.60 | 1,389.00 | 1,362.00 | 1,366.80 | 1,363.80 | 0.09% | 560,418 |
| Dec 23, 2025 | 1,348.80 | 1,369.30 | 1,333.60 | 1,365.60 | 1,362.61 | 1.49% | 484,906 |
| Dec 22, 2025 | 1,345.20 | 1,359.40 | 1,340.00 | 1,345.60 | 1,342.65 | 0.36% | 388,453 |
| Dec 19, 2025 | 1,333.90 | 1,345.10 | 1,322.60 | 1,340.80 | 1,337.86 | 0.53% | 1,059,063 |
| Dec 18, 2025 | 1,338.20 | 1,347.90 | 1,325.40 | 1,333.70 | 1,330.78 | -0.34% | 429,181 |
| Dec 17, 2025 | 1,340.00 | 1,366.00 | 1,335.00 | 1,338.20 | 1,335.27 | -0.65% | 336,409 |
| Dec 16, 2025 | 1,352.50 | 1,365.20 | 1,342.00 | 1,346.90 | 1,343.95 | -1.08% | 673,471 |
| Dec 15, 2025 | 1,362.60 | 1,371.70 | 1,345.30 | 1,361.60 | 1,358.61 | -1.17% | 932,411 |
| Dec 12, 2025 | 1,343.70 | 1,379.90 | 1,343.50 | 1,377.70 | 1,374.68 | 2.55% | 594,311 |
| Dec 11, 2025 | 1,340.00 | 1,356.90 | 1,326.00 | 1,343.50 | 1,340.55 | 0.05% | 986,073 |
| Dec 10, 2025 | 1,365.50 | 1,379.00 | 1,337.50 | 1,342.80 | 1,339.86 | -2.43% | 550,667 |
| Dec 9, 2025 | 1,351.60 | 1,379.80 | 1,344.30 | 1,376.30 | 1,373.28 | 0.31% | 836,641 |
| Dec 8, 2025 | 1,386.70 | 1,391.00 | 1,361.60 | 1,372.10 | 1,369.09 | -1.20% | 668,131 |
| Dec 5, 2025 | 1,396.90 | 1,398.80 | 1,382.20 | 1,388.70 | 1,385.65 | -0.54% | 437,945 |
| Dec 4, 2025 | 1,371.40 | 1,401.00 | 1,371.30 | 1,396.20 | 1,393.14 | 1.38% | 1,390,101 |
| Dec 3, 2025 | 1,374.00 | 1,389.80 | 1,361.50 | 1,377.20 | 1,374.18 | -0.68% | 628,631 |
| Dec 2, 2025 | 1,375.00 | 1,402.80 | 1,354.20 | 1,386.60 | 1,383.56 | 1.57% | 2,136,679 |
| Dec 1, 2025 | 1,326.40 | 1,369.00 | 1,326.40 | 1,365.10 | 1,362.11 | 2.62% | 939,714 |
| Nov 28, 2025 | 1,339.40 | 1,339.40 | 1,320.10 | 1,330.20 | 1,327.28 | -0.69% | 655,737 |
| Nov 27, 2025 | 1,347.00 | 1,348.00 | 1,315.60 | 1,339.40 | 1,336.46 | -0.16% | 977,874 |
| Nov 26, 2025 | 1,330.00 | 1,354.20 | 1,325.30 | 1,341.50 | 1,338.56 | 0.71% | 590,377 |
| Nov 25, 2025 | 1,351.90 | 1,351.90 | 1,325.20 | 1,332.00 | 1,329.08 | -1.06% | 608,562 |
| Nov 24, 2025 | 1,340.90 | 1,365.60 | 1,332.80 | 1,346.30 | 1,343.35 | 0.44% | 1,774,967 |
| Nov 21, 2025 | 1,364.00 | 1,364.00 | 1,333.00 | 1,340.40 | 1,337.46 | -1.83% | 792,639 |
| Nov 20, 2025 | 1,374.00 | 1,374.00 | 1,356.80 | 1,365.40 | 1,360.01 | 0.23% | 729,780 |
| Nov 19, 2025 | 1,324.90 | 1,364.00 | 1,318.00 | 1,362.20 | 1,356.82 | 2.82% | 862,715 |
| Nov 18, 2025 | 1,332.20 | 1,333.60 | 1,311.10 | 1,324.90 | 1,319.67 | -0.55% | 561,417 |
| Nov 17, 2025 | 1,329.00 | 1,337.90 | 1,321.00 | 1,332.20 | 1,326.94 | 0.66% | 803,936 |
| Nov 14, 2025 | 1,345.00 | 1,354.90 | 1,311.50 | 1,323.50 | 1,318.28 | -1.77% | 1,323,927 |
| Nov 13, 2025 | 1,382.50 | 1,384.00 | 1,331.60 | 1,347.30 | 1,341.98 | -2.11% | 1,870,419 |
| Nov 12, 2025 | 1,347.60 | 1,382.50 | 1,341.30 | 1,376.40 | 1,370.97 | 2.64% | 1,917,141 |
| Nov 11, 2025 | 1,349.00 | 1,349.70 | 1,327.00 | 1,341.00 | 1,335.71 | -0.10% | 565,605 |
| Nov 10, 2025 | 1,340.00 | 1,353.00 | 1,330.80 | 1,342.40 | 1,337.10 | -0.22% | 689,807 |
| Nov 7, 2025 | 1,321.00 | 1,358.30 | 1,302.10 | 1,345.40 | 1,340.09 | 1.40% | 1,077,290 |
| Nov 6, 2025 | 1,325.10 | 1,350.10 | 1,317.30 | 1,326.80 | 1,321.56 | -0.89% | 855,886 |
| Nov 4, 2025 | 1,366.20 | 1,366.20 | 1,326.50 | 1,338.70 | 1,333.42 | -1.54% | 606,779 |
| Nov 3, 2025 | 1,375.00 | 1,375.00 | 1,339.10 | 1,359.60 | 1,354.23 | -1.36% | 941,920 |
| Oct 31, 2025 | 1,384.10 | 1,394.00 | 1,375.00 | 1,378.30 | 1,372.86 | -0.42% | 507,529 |
| Oct 30, 2025 | 1,389.20 | 1,389.30 | 1,373.40 | 1,384.10 | 1,378.64 | -0.36% | 765,573 |
| Oct 29, 2025 | 1,390.00 | 1,408.20 | 1,383.00 | 1,389.10 | 1,383.62 | 0.25% | 1,035,864 |
| Oct 28, 2025 | 1,375.70 | 1,393.20 | 1,367.30 | 1,385.70 | 1,380.23 | 1.54% | 1,412,055 |
| Oct 27, 2025 | 1,384.60 | 1,391.20 | 1,359.80 | 1,364.70 | 1,359.31 | -0.95% | 487,437 |
| Oct 24, 2025 | 1,380.00 | 1,419.90 | 1,373.80 | 1,377.80 | 1,372.36 | -0.14% | 2,376,373 |
| Oct 23, 2025 | 1,325.00 | 1,391.50 | 1,322.40 | 1,379.80 | 1,374.35 | 4.77% | 2,925,254 |
| Oct 21, 2025 | 1,324.00 | 1,326.00 | 1,312.00 | 1,317.00 | 1,311.80 | 0.42% | 52,958 |
| Oct 20, 2025 | 1,335.80 | 1,339.00 | 1,308.20 | 1,311.50 | 1,306.32 | -1.26% | 692,834 |
| Oct 17, 2025 | 1,345.20 | 1,347.00 | 1,323.00 | 1,328.30 | 1,323.06 | -1.50% | 904,220 |
| Oct 16, 2025 | 1,339.70 | 1,362.90 | 1,333.30 | 1,348.50 | 1,343.18 | 1.03% | 595,870 |
| Oct 15, 2025 | 1,327.90 | 1,342.80 | 1,326.30 | 1,334.80 | 1,329.53 | 0.95% | 584,131 |
| Oct 14, 2025 | 1,345.50 | 1,345.50 | 1,320.00 | 1,322.30 | 1,317.08 | -0.84% | 825,533 |
| Oct 13, 2025 | 1,330.10 | 1,337.10 | 1,317.30 | 1,333.50 | 1,328.24 | 0.03% | 529,298 |
| Oct 10, 2025 | 1,352.50 | 1,353.30 | 1,331.00 | 1,333.10 | 1,327.84 | -1.00% | 462,385 |
| Oct 9, 2025 | 1,390.00 | 1,393.00 | 1,332.60 | 1,346.50 | 1,341.19 | -1.54% | 2,141,013 |
| Oct 8, 2025 | 1,383.60 | 1,388.00 | 1,363.80 | 1,367.50 | 1,362.10 | -1.16% | 548,172 |
| Oct 7, 2025 | 1,379.90 | 1,390.10 | 1,369.00 | 1,383.60 | 1,378.14 | 0.27% | 397,410 |