Info Edge India Ltd. NAUKRI
NSE · India · Technology Services
INR 1,200.00-19.50 (-1.60%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,219.50 | -2.05% | INR 1,235.00 | INR 1,246.00 | INR 1,204.50 | 1.59M |
| 2026-09-29 | INR 1,245.00 | -0.71% | INR 1,238.10 | INR 1,251.30 | INR 1,232.30 | 1.24M |
| 2026-09-28 | INR 1,253.90 | -0.07% | INR 1,250.80 | INR 1,263.00 | INR 1,234.40 | 1.07M |
| 2026-09-25 | INR 1,254.80 | +2.52% | INR 1,216.40 | INR 1,259.00 | INR 1,215.40 | 1.14M |
| 2026-09-24 | INR 1,224.00 | -5.63% | INR 1,232.00 | INR 1,257.60 | INR 1,202.30 | 3.16M |
| 2026-09-23 | INR 1,297.00 | -0.54% | INR 1,295.60 | INR 1,322.70 | INR 1,291.10 | 1.55M |
| 2026-09-22 | INR 1,304.00 | +0.59% | INR 1,296.00 | INR 1,316.90 | INR 1,291.90 | 1.32M |
| 2026-09-21 | INR 1,296.40 | +3.61% | INR 1,265.00 | INR 1,305.30 | INR 1,251.40 | 1.70M |
| 2026-09-18 | INR 1,251.20 | -1.09% | INR 1,265.00 | INR 1,284.00 | INR 1,251.20 | 1.49M |
| 2026-09-17 | INR 1,265.00 | +0.72% | INR 1,247.00 | INR 1,283.10 | INR 1,242.80 | 971.00K |
| 2026-09-16 | INR 1,256.00 | -0.44% | INR 1,258.50 | INR 1,274.30 | INR 1,250.90 | 788.28K |
| 2026-09-15 | INR 1,261.50 | +0.86% | INR 1,268.10 | INR 1,310.00 | INR 1,261.50 | 1.72M |
| 2026-09-11 | INR 1,250.80 | -1.12% | INR 1,250.00 | INR 1,262.10 | INR 1,244.80 | 524.17K |
| 2026-09-10 | INR 1,265.00 | -0.16% | INR 1,266.90 | INR 1,277.90 | INR 1,246.90 | 981.80K |
| 2026-09-09 | INR 1,267.00 | -1.93% | INR 1,281.00 | INR 1,286.60 | INR 1,255.00 | 1.28M |
| 2026-09-08 | INR 1,292.00 | -0.81% | INR 1,274.50 | INR 1,298.30 | INR 1,251.90 | 2.35M |
| 2026-09-07 | INR 1,302.50 | -1.31% | INR 1,319.00 | INR 1,321.80 | INR 1,284.40 | 856.45K |
| 2026-09-04 | INR 1,319.80 | -0.77% | INR 1,330.50 | INR 1,349.50 | INR 1,313.10 | 556.31K |
| 2026-09-03 | INR 1,330.00 | -1.02% | INR 1,343.70 | INR 1,348.90 | INR 1,320.20 | 450.58K |
| 2026-09-02 | INR 1,343.70 | -0.91% | INR 1,330.10 | INR 1,352.40 | INR 1,314.80 | 1.46M |
| 2026-09-01 | INR 1,356.00 | +3.27% | INR 1,335.00 | INR 1,371.70 | INR 1,327.20 | 1.56M |
| 2026-08-31 | INR 1,313.00 | -3.03% | INR 1,354.00 | INR 1,358.00 | INR 1,313.00 | 2.35M |
| 2026-08-28 | INR 1,354.00 | +1.80% | INR 1,339.00 | INR 1,369.40 | INR 1,339.00 | 1.81M |
| 2026-08-27 | INR 1,330.00 | +0.49% | INR 1,319.60 | INR 1,345.60 | INR 1,318.00 | 982.91K |
| 2026-08-26 | INR 1,323.50 | -1.96% | INR 1,349.20 | INR 1,350.90 | INR 1,322.00 | 805.88K |
| 2026-08-25 | INR 1,350.00 | +0.07% | INR 1,345.70 | INR 1,350.00 | INR 1,328.10 | 970.77K |
| 2026-08-24 | INR 1,349.00 | -0.08% | INR 1,348.00 | INR 1,360.00 | INR 1,336.70 | 1.12M |
| 2026-08-21 | INR 1,350.10 | -0.79% | INR 1,367.80 | INR 1,367.80 | INR 1,345.20 | 600.36K |
| 2026-08-20 | INR 1,360.90 | -1.27% | INR 1,385.30 | INR 1,390.10 | INR 1,355.30 | 1.28M |
| 2026-08-19 | INR 1,378.40 | +1.73% | INR 1,355.00 | INR 1,378.40 | INR 1,351.50 | 826.32K |
| 2026-08-18 | INR 1,354.90 | -0.07% | INR 1,345.00 | INR 1,368.80 | INR 1,331.10 | 1.54M |
| 2026-08-17 | INR 1,355.80 | +0.95% | INR 1,341.00 | INR 1,374.00 | INR 1,340.70 | 3.06M |
| 2026-08-14 | INR 1,343.00 | -1.05% | INR 1,365.00 | INR 1,367.10 | INR 1,337.00 | 1.05M |
| 2026-08-13 | INR 1,357.30 | +1.37% | INR 1,339.00 | INR 1,369.40 | INR 1,336.50 | 1.17M |
| 2026-08-12 | INR 1,339.00 | -1.54% | INR 1,360.10 | INR 1,364.00 | INR 1,329.60 | 1.79M |
| 2026-08-11 | INR 1,360.00 | +6.08% | INR 1,297.00 | INR 1,391.00 | INR 1,291.10 | 9.95M |
| 2026-08-10 | INR 1,282.00 | +4.63% | INR 1,240.10 | INR 1,298.50 | INR 1,236.70 | 5.80M |
| 2026-08-07 | INR 1,225.30 | -1.19% | INR 1,236.90 | INR 1,244.00 | INR 1,222.60 | 747.94K |
| 2026-08-06 | INR 1,240.00 | -0.16% | INR 1,245.00 | INR 1,257.00 | INR 1,229.50 | 1.21M |
| 2026-08-05 | INR 1,242.00 | -1.43% | INR 1,265.90 | INR 1,277.90 | INR 1,230.50 | 1.28M |
| 2026-08-04 | INR 1,260.00 | -0.69% | INR 1,274.50 | INR 1,276.80 | INR 1,251.70 | 1.05M |
| 2026-08-03 | INR 1,268.80 | +3.47% | INR 1,231.80 | INR 1,268.80 | INR 1,231.80 | 937.28K |
| 2026-07-31 | INR 1,226.25 | -1.43% | INR 1,236.00 | INR 1,236.00 | INR 1,204.10 | 1.99M |
| 2026-07-30 | INR 1,244.05 | -0.30% | INR 1,248.90 | INR 1,265.45 | INR 1,236.00 | 1.01M |
| 2026-07-29 | INR 1,247.85 | +0.95% | INR 1,249.90 | INR 1,268.90 | INR 1,237.15 | 1.98M |
| 2026-07-28 | INR 1,236.15 | +3.50% | INR 1,200.00 | INR 1,252.55 | INR 1,198.00 | 3.90M |
| 2026-07-27 | INR 1,194.30 | +2.47% | INR 1,171.45 | INR 1,203.00 | INR 1,171.45 | 2.34M |
| 2026-07-24 | INR 1,165.50 | -0.38% | INR 1,150.00 | INR 1,177.50 | INR 1,140.00 | 1.25M |
| 2026-07-23 | INR 1,169.95 | -1.63% | INR 1,188.00 | INR 1,188.00 | INR 1,155.70 | 857.06K |
| 2026-07-22 | INR 1,189.30 | -1.52% | INR 1,209.00 | INR 1,209.00 | INR 1,183.80 | 1.74M |
| 2026-07-21 | INR 1,207.70 | +1.36% | INR 1,194.00 | INR 1,223.50 | INR 1,193.95 | 4.11M |
| 2026-07-20 | INR 1,191.50 | +0.36% | INR 1,185.00 | INR 1,205.65 | INR 1,181.55 | 3.30M |
| 2026-07-17 | INR 1,187.25 | -1.64% | INR 1,213.30 | INR 1,220.50 | INR 1,182.05 | 1.67M |
| 2026-07-16 | INR 1,207.00 | +1.77% | INR 1,191.75 | INR 1,210.80 | INR 1,184.20 | 1.10M |
| 2026-07-15 | INR 1,185.95 | -0.17% | INR 1,187.50 | INR 1,205.90 | INR 1,175.00 | 1.06M |
| 2026-07-14 | INR 1,187.95 | -0.26% | INR 1,190.70 | INR 1,199.85 | INR 1,175.75 | 712.15K |
| 2026-07-13 | INR 1,191.05 | -1.08% | INR 1,191.00 | INR 1,206.75 | INR 1,180.30 | 1.66M |
| 2026-07-10 | INR 1,204.05 | +0.18% | INR 1,215.00 | INR 1,229.10 | INR 1,201.10 | 2.00M |
| 2026-07-09 | INR 1,201.85 | +1.94% | INR 1,173.05 | INR 1,217.75 | INR 1,168.35 | 4.75M |
| 2026-07-08 | INR 1,179.00 | +1.69% | INR 1,172.00 | INR 1,217.80 | INR 1,172.00 | 10.98M |
| 2026-07-07 | INR 1,159.45 | +13.10% | INR 1,032.00 | INR 1,167.15 | INR 1,029.00 | 16.71M |
| 2026-07-06 | INR 1,025.15 | -0.92% | INR 1,034.65 | INR 1,035.25 | INR 1,012.80 | 1.23M |
| 2026-07-03 | INR 1,034.65 | +0.83% | INR 1,038.00 | INR 1,055.10 | INR 1,027.25 | 2.02M |
| 2026-07-02 | INR 1,026.15 | +3.28% | INR 996.95 | INR 1,044.00 | INR 996.95 | 2.21M |
| 2026-07-01 | INR 993.55 | +1.59% | INR 975.00 | INR 998.50 | INR 974.60 | 1.00M |
| 2026-06-30 | INR 978.00 | -0.89% | INR 993.50 | INR 995.95 | INR 970.00 | 1.44M |
| 2026-06-29 | INR 986.80 | +0.81% | INR 988.75 | INR 997.50 | INR 983.45 | 1.40M |
| 2026-06-26 | INR 978.85 | 0.00% | INR 978.85 | INR 978.85 | INR 978.85 | 0 |
| 2026-06-25 | INR 978.85 | -3.06% | INR 1,019.50 | INR 1,019.90 | INR 976.30 | 4.38M |
| 2026-06-24 | INR 1,009.80 | -0.18% | INR 1,015.15 | INR 1,023.50 | INR 995.40 | 2.05M |
| 2026-06-23 | INR 1,011.60 | +2.75% | INR 1,010.00 | INR 1,024.80 | INR 993.00 | 4.33M |
| 2026-06-22 | INR 984.55 | +0.03% | INR 985.00 | INR 999.60 | INR 981.40 | 1.31M |
| 2026-06-19 | INR 984.25 | -2.24% | INR 987.85 | INR 988.50 | INR 955.00 | 2.54M |
| 2026-06-18 | INR 1,006.80 | -1.01% | INR 1,029.00 | INR 1,029.00 | INR 994.10 | 1.29M |
| 2026-06-17 | INR 1,017.05 | +1.94% | INR 1,016.00 | INR 1,027.00 | INR 1,003.25 | 1.50M |
| 2026-06-16 | INR 997.65 | +1.55% | INR 988.00 | INR 1,003.95 | INR 985.35 | 1.17M |
| 2026-06-15 | INR 982.45 | +1.05% | INR 989.90 | INR 1,001.40 | INR 977.10 | 1.08M |
| 2026-06-12 | INR 972.20 | +0.87% | INR 970.00 | INR 983.90 | INR 962.00 | 1.04M |
| 2026-06-11 | INR 963.80 | -0.77% | INR 960.50 | INR 970.90 | INR 949.05 | 878.02K |
| 2026-06-10 | INR 971.25 | -1.16% | INR 982.60 | INR 986.95 | INR 965.00 | 1.19M |
| 2026-06-09 | INR 982.60 | -1.66% | INR 1,011.85 | INR 1,011.85 | INR 972.40 | 915.80K |
| 2026-06-08 | INR 999.20 | +1.09% | INR 977.25 | INR 1,008.15 | INR 972.25 | 1.33M |
| 2026-06-05 | INR 988.45 | -2.02% | INR 1,018.90 | INR 1,019.90 | INR 985.35 | 1.46M |
| 2026-06-04 | INR 1,008.85 | +0.28% | INR 995.00 | INR 1,022.35 | INR 992.35 | 934.26K |
| 2026-06-03 | INR 1,006.05 | -0.95% | INR 1,010.10 | INR 1,020.00 | INR 989.40 | 2.37M |
| 2026-06-02 | INR 1,015.70 | +1.16% | INR 995.00 | INR 1,020.60 | INR 980.50 | 2.24M |
| 2026-06-01 | INR 1,004.05 | +0.91% | INR 1,005.00 | INR 1,018.10 | INR 996.85 | 1.89M |
| 2026-05-29 | INR 995.00 | -1.06% | INR 1,027.90 | INR 1,047.80 | INR 982.50 | 8.55M |
| 2026-05-28 | INR 1,005.65 | 0.00% | INR 1,005.65 | INR 1,005.65 | INR 1,005.65 | 0 |
| 2026-05-27 | INR 1,005.65 | +2.54% | INR 987.05 | INR 1,014.30 | INR 979.25 | 2.69M |