Info Edge (India) Limited (NAUKRI.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5,907.00 | 5,999.90 | 5,880.10 | 5,896.85 | 5,896.85 | 155,320 |
| 25 Apr 2024 | 5,855.00 | 5,940.00 | 5,820.00 | 5,906.10 | 5,906.10 | 265,996 |
| 24 Apr 2024 | 5,852.70 | 5,905.00 | 5,827.70 | 5,875.85 | 5,875.85 | 229,875 |
| 23 Apr 2024 | 5,839.90 | 5,900.20 | 5,801.05 | 5,827.10 | 5,827.10 | 240,671 |
| 22 Apr 2024 | 5,761.40 | 5,884.95 | 5,680.25 | 5,800.35 | 5,800.35 | 258,822 |
| 19 Apr 2024 | 5,687.00 | 5,723.25 | 5,622.00 | 5,712.10 | 5,712.10 | 268,853 |
| 18 Apr 2024 | 5,790.00 | 5,822.80 | 5,698.50 | 5,717.75 | 5,717.75 | 179,077 |
| 16 Apr 2024 | 5,810.00 | 5,827.85 | 5,733.50 | 5,746.60 | 5,746.60 | 176,833 |
| 15 Apr 2024 | 5,850.00 | 5,920.00 | 5,814.35 | 5,826.85 | 5,826.85 | 297,974 |
| 12 Apr 2024 | 6,080.00 | 6,100.00 | 5,942.75 | 5,973.55 | 5,973.55 | 386,057 |
| 10 Apr 2024 | 6,205.00 | 6,234.90 | 6,047.95 | 6,083.45 | 6,083.45 | 259,729 |
| 09 Apr 2024 | 6,224.00 | 6,355.00 | 6,167.05 | 6,229.90 | 6,229.90 | 643,809 |
| 08 Apr 2024 | 5,830.00 | 6,243.70 | 5,830.00 | 6,225.40 | 6,225.40 | 1,701,833 |
| 05 Apr 2024 | 5,624.00 | 5,728.45 | 5,606.15 | 5,674.65 | 5,674.65 | 111,223 |
| 04 Apr 2024 | 5,639.95 | 5,747.90 | 5,617.70 | 5,628.20 | 5,628.20 | 250,557 |
| 03 Apr 2024 | 5,629.95 | 5,656.85 | 5,579.50 | 5,614.00 | 5,614.00 | 134,620 |
| 02 Apr 2024 | 5,698.10 | 5,733.10 | 5,637.50 | 5,656.00 | 5,656.00 | 164,343 |
| 01 Apr 2024 | 5,600.00 | 5,802.30 | 5,592.05 | 5,709.15 | 5,709.15 | 399,617 |
| 28 Mar 2024 | 5,481.00 | 5,631.80 | 5,415.00 | 5,592.00 | 5,592.00 | 573,245 |
| 27 Mar 2024 | 5,219.90 | 5,544.30 | 5,205.25 | 5,475.55 | 5,475.55 | 758,554 |
| 26 Mar 2024 | 5,243.10 | 5,292.25 | 5,152.20 | 5,217.00 | 5,217.00 | 160,867 |
| 22 Mar 2024 | 5,292.30 | 5,292.30 | 5,068.05 | 5,243.10 | 5,243.10 | 383,811 |
| 21 Mar 2024 | 5,131.00 | 5,318.95 | 5,130.00 | 5,302.55 | 5,302.55 | 297,803 |
| 20 Mar 2024 | 5,052.00 | 5,129.00 | 5,052.00 | 5,101.45 | 5,101.45 | 193,337 |
| 19 Mar 2024 | 5,170.05 | 5,215.45 | 5,069.30 | 5,095.00 | 5,095.00 | 142,022 |
| 18 Mar 2024 | 5,241.15 | 5,280.00 | 5,178.25 | 5,196.35 | 5,196.35 | 205,541 |
| 15 Mar 2024 | 5,161.30 | 5,280.00 | 5,161.30 | 5,241.20 | 5,241.20 | 274,014 |
| 14 Mar 2024 | 5,072.50 | 5,220.00 | 4,969.55 | 5,203.15 | 5,203.15 | 260,941 |
| 13 Mar 2024 | 5,160.00 | 5,236.95 | 5,044.25 | 5,107.20 | 5,107.20 | 432,451 |
| 12 Mar 2024 | 5,161.05 | 5,243.20 | 5,124.40 | 5,154.10 | 5,154.10 | 243,980 |
| 11 Mar 2024 | 5,120.25 | 5,190.00 | 5,000.10 | 5,161.05 | 5,161.05 | 432,746 |
| 07 Mar 2024 | 5,080.00 | 5,130.00 | 5,026.00 | 5,088.50 | 5,088.50 | 334,871 |
| 06 Mar 2024 | 5,017.45 | 5,141.95 | 5,005.00 | 5,075.95 | 5,075.95 | 444,366 |
| 05 Mar 2024 | 5,169.00 | 5,170.00 | 5,012.90 | 5,022.55 | 5,022.55 | 286,538 |
| 04 Mar 2024 | 5,280.00 | 5,361.75 | 5,145.60 | 5,157.60 | 5,157.60 | 368,866 |
| 01 Mar 2024 | 5,287.60 | 5,332.45 | 5,191.60 | 5,284.25 | 5,284.25 | 155,335 |
| 29 Feb 2024 | 5,310.00 | 5,347.00 | 5,211.55 | 5,267.75 | 5,267.75 | 520,127 |
| 28 Feb 2024 | 5,370.00 | 5,415.40 | 5,300.05 | 5,314.90 | 5,314.90 | 162,401 |
| 27 Feb 2024 | 5,230.10 | 5,428.05 | 5,230.10 | 5,345.45 | 5,345.45 | 212,412 |
| 26 Feb 2024 | 5,301.10 | 5,328.20 | 5,207.30 | 5,256.95 | 5,256.95 | 165,164 |
| 23 Feb 2024 | 5,360.00 | 5,437.95 | 5,317.35 | 5,337.15 | 5,337.15 | 137,993 |
| 22 Feb 2024 | 5,287.70 | 5,352.00 | 5,239.95 | 5,340.35 | 5,340.35 | 187,613 |
| 21 Feb 2024 | 5,334.95 | 5,360.00 | 5,211.00 | 5,235.75 | 5,235.75 | 124,388 |
| 20 Feb 2024 | 5,310.10 | 5,388.00 | 5,282.00 | 5,316.60 | 5,316.60 | 188,305 |
| 19 Feb 2024 | 5,276.00 | 5,380.00 | 5,220.00 | 5,338.45 | 5,338.45 | 258,086 |
| 16 Feb 2024 | 5,180.20 | 5,298.90 | 5,180.20 | 5,270.75 | 5,270.75 | 187,545 |
| 15 Feb 2024 | 5,112.55 | 5,177.85 | 5,066.00 | 5,163.35 | 5,163.35 | 227,501 |
| 14 Feb 2024 | 5,424.80 | 5,424.80 | 5,031.35 | 5,112.55 | 5,112.55 | 645,089 |
| 13 Feb 2024 | 5,386.10 | 5,444.35 | 5,260.60 | 5,341.60 | 5,341.60 | 252,090 |
| 12 Feb 2024 | 5,545.00 | 5,545.00 | 5,377.75 | 5,387.20 | 5,387.20 | 120,644 |
| 09 Feb 2024 | 5,510.55 | 5,538.85 | 5,419.90 | 5,492.60 | 5,492.60 | 358,435 |
| 08 Feb 2024 | 5,418.00 | 5,509.40 | 5,392.50 | 5,498.00 | 5,498.00 | 313,465 |
| 07 Feb 2024 | 5,370.00 | 5,419.80 | 5,338.35 | 5,399.15 | 5,399.15 | 267,773 |
| 06 Feb 2024 | 5,225.00 | 5,370.00 | 5,178.25 | 5,355.75 | 5,355.75 | 429,105 |
| 05 Feb 2024 | 5,209.90 | 5,289.20 | 5,141.25 | 5,183.45 | 5,183.45 | 405,725 |
| 02 Feb 2024 | 5,100.00 | 5,215.00 | 5,092.00 | 5,177.15 | 5,177.15 | 221,142 |
| 01 Feb 2024 | 5,200.00 | 5,200.00 | 5,048.45 | 5,062.00 | 5,062.00 | 290,940 |
| 31 Jan 2024 | 4,885.00 | 5,050.00 | 4,872.00 | 5,031.65 | 5,031.65 | 308,427 |
| 30 Jan 2024 | 4,970.00 | 5,023.30 | 4,872.05 | 4,892.70 | 4,892.70 | 202,501 |
| 29 Jan 2024 | 4,996.10 | 5,048.80 | 4,927.55 | 4,975.25 | 4,975.25 | 412,804 |
| 25 Jan 2024 | 5,044.95 | 5,075.00 | 4,935.00 | 4,982.55 | 4,982.55 | 226,741 |
| 24 Jan 2024 | 4,910.00 | 5,031.90 | 4,862.20 | 5,021.95 | 5,021.95 | 196,697 |
| 23 Jan 2024 | 5,099.95 | 5,099.95 | 4,912.05 | 4,946.10 | 4,946.10 | 259,129 |
| 19 Jan 2024 | 5,115.05 | 5,183.35 | 5,030.00 | 5,097.95 | 5,097.95 | 266,283 |
| 18 Jan 2024 | 5,140.10 | 5,183.95 | 4,983.20 | 5,108.85 | 5,108.85 | 333,250 |
| 17 Jan 2024 | 5,194.90 | 5,243.60 | 5,133.45 | 5,174.20 | 5,174.20 | 330,783 |
| 16 Jan 2024 | 5,312.10 | 5,334.95 | 5,186.00 | 5,212.40 | 5,212.40 | 217,195 |
| 15 Jan 2024 | 5,320.00 | 5,404.40 | 5,243.15 | 5,343.10 | 5,343.10 | 480,582 |
| 12 Jan 2024 | 5,215.55 | 5,387.80 | 5,209.00 | 5,308.30 | 5,308.30 | 448,934 |
| 11 Jan 2024 | 5,240.05 | 5,287.50 | 5,159.55 | 5,171.65 | 5,171.65 | 136,417 |
| 10 Jan 2024 | 5,213.00 | 5,299.10 | 5,189.05 | 5,243.40 | 5,243.40 | 346,884 |
| 09 Jan 2024 | 5,200.00 | 5,264.90 | 5,165.90 | 5,194.65 | 5,194.65 | 244,775 |
| 08 Jan 2024 | 5,295.00 | 5,303.20 | 5,126.65 | 5,145.05 | 5,145.05 | 217,738 |
| 05 Jan 2024 | 5,085.05 | 5,290.00 | 5,085.05 | 5,246.15 | 5,246.15 | 571,151 |
| 04 Jan 2024 | 5,125.00 | 5,141.20 | 5,056.55 | 5,085.50 | 5,085.50 | 132,168 |
| 03 Jan 2024 | 5,030.00 | 5,148.40 | 5,030.00 | 5,088.00 | 5,088.00 | 159,354 |
| 02 Jan 2024 | 5,145.05 | 5,175.00 | 5,058.90 | 5,126.20 | 5,126.20 | 287,607 |
| 01 Jan 2024 | 5,175.00 | 5,195.95 | 5,117.50 | 5,149.50 | 5,149.50 | 106,346 |
| 29 Dec 2023 | 5,161.95 | 5,175.10 | 5,100.00 | 5,140.15 | 5,140.15 | 160,542 |
| 28 Dec 2023 | 5,177.70 | 5,190.60 | 5,122.60 | 5,149.10 | 5,149.10 | 187,646 |
| 27 Dec 2023 | 5,098.95 | 5,178.00 | 5,085.10 | 5,154.30 | 5,154.30 | 221,253 |
| 26 Dec 2023 | 5,050.00 | 5,119.20 | 5,015.05 | 5,078.90 | 5,078.90 | 145,022 |
| 22 Dec 2023 | 5,055.20 | 5,088.00 | 4,966.55 | 5,006.50 | 5,006.50 | 306,931 |
| 21 Dec 2023 | 4,969.05 | 5,053.45 | 4,884.10 | 5,005.10 | 5,005.10 | 350,756 |
| 20 Dec 2023 | 5,211.00 | 5,267.90 | 4,965.00 | 4,997.45 | 4,997.45 | 420,009 |
| 19 Dec 2023 | 5,165.00 | 5,319.05 | 5,165.00 | 5,206.85 | 5,206.85 | 387,018 |
| 18 Dec 2023 | 5,230.95 | 5,275.00 | 5,140.10 | 5,195.15 | 5,195.15 | 340,544 |
| 15 Dec 2023 | 5,160.00 | 5,235.00 | 5,100.00 | 5,220.85 | 5,220.85 | 553,951 |
| 14 Dec 2023 | 4,850.00 | 5,233.45 | 4,850.00 | 5,152.65 | 5,152.65 | 1,183,841 |
| 13 Dec 2023 | 4,791.00 | 4,834.30 | 4,705.00 | 4,813.65 | 4,813.65 | 196,424 |
| 12 Dec 2023 | 4,887.50 | 4,997.00 | 4,770.00 | 4,788.05 | 4,788.05 | 364,573 |
| 11 Dec 2023 | 4,760.65 | 4,955.00 | 4,732.90 | 4,882.95 | 4,882.95 | 605,082 |
| 08 Dec 2023 | 4,840.80 | 4,842.25 | 4,681.50 | 4,745.65 | 4,745.65 | 269,968 |
| 07 Dec 2023 | 4,760.00 | 4,849.00 | 4,670.00 | 4,805.65 | 4,805.65 | 245,197 |
| 06 Dec 2023 | 4,734.80 | 4,819.70 | 4,717.30 | 4,758.00 | 4,758.00 | 244,203 |
| 05 Dec 2023 | 4,600.00 | 4,730.00 | 4,583.40 | 4,692.70 | 4,692.70 | 267,812 |
| 04 Dec 2023 | 4,600.00 | 4,644.15 | 4,570.35 | 4,596.35 | 4,596.35 | 301,801 |
| 01 Dec 2023 | 4,649.00 | 4,651.00 | 4,520.50 | 4,572.90 | 4,572.90 | 238,806 |
| 30 Nov 2023 | 4,560.00 | 4,634.00 | 4,526.00 | 4,611.00 | 4,611.00 | 255,885 |
| 29 Nov 2023 | 4,560.05 | 4,668.75 | 4,541.35 | 4,547.65 | 4,547.65 | 329,934 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.