Info Edge (India) Limited (NSE:NAUKRI)
India
· Delayed Price · Currency is INR 991.65
-12.95 (-1.29%)
Apr 29, 2026, 3:29 PM IST
Info Edge (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,011.80 | 1,021.05 | 986.30 | 991.55 | - | -1.30% | 1,724,977 |
| 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 |
| Apr 9, 2026 | 1,030.00 | 1,030.00 | 985.70 | 1,002.40 | 1,002.40 | -2.93% | 3,794,166 |
| Apr 8, 2026 | 1,040.00 | 1,040.00 | 1,018.15 | 1,032.70 | 1,032.70 | 2.68% | 1,747,493 |
| Apr 7, 2026 | 986.10 | 1,009.15 | 978.20 | 1,005.75 | 1,005.75 | 1.15% | 1,573,502 |
| Apr 6, 2026 | 998.75 | 1,004.95 | 980.05 | 994.30 | 994.30 | 0.05% | 1,355,458 |
| Apr 2, 2026 | 976.85 | 998.90 | 960.00 | 993.80 | 993.80 | 0.87% | 1,647,880 |
| Apr 1, 2026 | 984.90 | 997.50 | 965.25 | 985.25 | 985.25 | 1.81% | 2,137,122 |
| Mar 30, 2026 | 974.10 | 1,009.40 | 951.30 | 967.70 | 967.70 | -2.39% | 2,967,583 |
| Mar 27, 2026 | 989.00 | 1,012.50 | 983.00 | 991.40 | 991.40 | -0.66% | 10,369,500 |
| Mar 25, 2026 | 996.00 | 1,030.10 | 990.00 | 998.00 | 998.00 | 1.07% | 1,878,359 |
| Mar 24, 2026 | 985.00 | 996.90 | 962.00 | 987.40 | 987.40 | 1.30% | 1,408,155 |
| Mar 23, 2026 | 970.00 | 979.80 | 954.30 | 974.70 | 974.70 | -0.36% | 1,489,512 |
| Mar 20, 2026 | 974.50 | 1,003.50 | 971.10 | 978.20 | 978.20 | 0.78% | 1,956,522 |
| Mar 19, 2026 | 978.10 | 984.70 | 965.60 | 970.60 | 970.60 | -2.44% | 1,356,584 |
| Mar 18, 2026 | 960.00 | 1,006.00 | 958.70 | 994.90 | 994.90 | 3.30% | 1,721,809 |
| Mar 17, 2026 | 949.60 | 973.40 | 930.50 | 963.10 | 963.10 | 1.42% | 2,216,153 |
| Mar 16, 2026 | 950.00 | 955.30 | 932.20 | 949.60 | 949.60 | -0.29% | 2,203,285 |
| Mar 13, 2026 | 948.90 | 970.10 | 947.30 | 952.40 | 952.40 | -0.31% | 889,051 |
| Mar 12, 2026 | 947.00 | 957.10 | 937.90 | 955.40 | 955.40 | -0.12% | 2,942,812 |
| Mar 11, 2026 | 976.60 | 978.90 | 951.40 | 956.50 | 956.50 | -2.06% | 770,663 |
| Mar 10, 2026 | 987.40 | 988.00 | 965.60 | 976.60 | 976.60 | -0.28% | 817,884 |
| Mar 9, 2026 | 966.00 | 987.00 | 948.40 | 979.30 | 979.30 | -0.08% | 1,324,838 |
| Mar 6, 2026 | 1,010.40 | 1,021.60 | 978.00 | 980.10 | 980.10 | -3.47% | 1,548,231 |
| Mar 5, 2026 | 1,008.00 | 1,021.20 | 996.20 | 1,015.30 | 1,015.30 | 1.56% | 2,499,934 |
| Mar 4, 2026 | 988.80 | 1,008.00 | 985.00 | 999.70 | 999.70 | 0.12% | 1,770,489 |
| Mar 2, 2026 | 994.00 | 1,025.70 | 992.20 | 998.50 | 998.50 | -3.02% | 2,665,892 |
| 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 |