Australia markets closed

Info Edge (India) Limited (NAUKRI.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
3,970.45-82.70 (-2.04%)
At close: 03:30PM IST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20224,048.004,066.003,954.003,970.453,970.45249,321
06 Dec 20224,040.004,097.004,037.904,053.154,053.15248,968
05 Dec 20224,051.004,073.953,997.204,056.454,056.45336,839
02 Dec 20224,029.354,054.604,011.004,042.604,042.60201,288
01 Dec 20224,040.004,059.953,998.454,029.354,029.35544,643
30 Nov 20223,953.003,999.003,913.003,993.603,993.60503,820
29 Nov 20223,940.004,009.603,939.403,961.153,961.15253,576
28 Nov 20223,947.003,999.953,931.003,940.103,940.10271,316
25 Nov 20223,881.403,964.803,843.003,954.603,954.60334,846
24 Nov 20223,870.003,899.753,836.053,862.053,862.05304,952
23 Nov 20223,872.903,932.953,836.903,848.103,848.10406,608
22 Nov 20223,890.003,892.003,816.553,853.603,853.60280,372
21 Nov 20223,890.003,944.803,850.003,878.353,878.35404,216
18 Nov 20223,928.003,950.603,845.003,894.753,894.75640,889
18 Nov 202210 Dividend
17 Nov 20224,140.004,140.053,901.003,907.553,897.551,076,159
16 Nov 20224,160.004,207.654,117.604,147.804,137.19399,012
15 Nov 20224,349.704,349.704,145.004,154.704,144.07886,015
14 Nov 20224,125.004,400.004,118.004,360.854,349.692,104,229
11 Nov 20223,909.954,127.953,900.104,100.204,089.711,187,322
10 Nov 20223,882.803,894.553,785.103,815.153,805.39156,386
09 Nov 20223,940.653,964.853,870.003,882.803,872.86225,706
07 Nov 20223,911.153,985.003,896.003,942.653,932.56193,420
04 Nov 20223,930.003,939.903,880.003,891.653,881.69131,025
03 Nov 20223,938.903,967.603,885.553,931.753,921.69212,956
02 Nov 20223,999.004,036.603,964.003,987.753,977.54196,563
01 Nov 20223,926.004,016.003,924.704,000.753,990.51241,057
31 Oct 20223,845.003,928.003,844.903,921.703,911.66228,116
28 Oct 20223,852.003,909.003,788.003,821.303,811.52271,153
27 Oct 20223,855.003,949.903,832.003,927.103,917.05508,891
25 Oct 20223,857.003,905.453,797.203,806.003,796.26414,747
24 Oct 20223,890.003,898.803,850.003,857.203,847.3333,290
21 Oct 20223,990.003,997.003,808.853,822.153,812.37407,110
20 Oct 20223,846.353,987.603,820.003,974.853,964.68304,646
19 Oct 20223,869.003,919.003,845.003,865.253,855.36219,629
18 Oct 20223,825.003,876.603,795.203,860.303,850.42246,241
17 Oct 20223,764.003,812.003,720.003,789.503,779.80178,904
14 Oct 20223,850.203,890.003,751.103,763.053,753.42263,993
13 Oct 20223,775.003,795.953,735.003,776.153,766.49162,946
12 Oct 20223,770.003,809.153,721.653,781.003,771.32241,106
11 Oct 20223,852.003,884.503,741.003,763.703,754.07310,479
10 Oct 20223,849.003,864.153,770.003,815.753,805.99497,538
07 Oct 20224,009.954,009.953,915.003,920.203,910.17256,191
06 Oct 20223,967.204,060.003,956.054,009.403,999.14509,478
04 Oct 20223,879.003,958.003,866.353,947.453,937.35362,509
03 Oct 20223,847.003,903.953,795.803,804.603,794.86271,897
30 Sept 20223,885.003,890.003,815.453,860.603,850.72485,538
29 Sept 20223,900.003,930.553,831.003,906.153,896.15327,996
28 Sept 20223,850.003,920.003,811.053,879.253,869.32280,022
27 Sept 20223,720.003,905.653,715.003,877.153,867.23607,531
26 Sept 20223,880.003,880.003,694.803,705.853,696.37627,471
23 Sept 20224,068.854,068.853,889.603,898.653,888.67436,542
22 Sept 20224,072.204,080.003,985.004,038.304,027.97209,936
21 Sept 20224,067.004,110.004,025.004,072.254,061.83295,376
20 Sept 20224,068.004,130.004,041.104,065.954,055.54241,242
19 Sept 20224,159.904,159.903,966.004,015.504,005.22379,208
16 Sept 20224,199.004,207.354,101.154,121.654,111.10741,509
15 Sept 20224,275.004,292.504,165.004,197.904,187.16256,798
14 Sept 20224,235.004,279.954,201.554,235.004,224.16276,611
13 Sept 20224,342.004,392.004,322.054,366.554,355.38247,252
12 Sept 20224,290.004,348.004,289.054,305.654,294.63260,093
09 Sept 20224,248.004,320.154,176.004,284.354,273.39634,123
08 Sept 20224,235.004,254.004,190.054,201.854,191.10283,044
07 Sept 20224,145.004,209.004,141.004,194.754,184.02270,888
06 Sept 20224,276.754,278.854,168.004,185.854,175.14300,795
05 Sept 20224,279.904,299.004,236.804,255.454,244.56180,532
02 Sept 20224,297.654,344.504,242.004,252.354,241.47368,578
01 Sept 20224,260.004,320.004,201.204,257.654,246.75423,069
30 Aug 20224,200.004,370.004,200.004,344.304,333.18798,592
29 Aug 20224,201.604,350.004,142.004,157.604,146.961,038,408
26 Aug 20224,525.004,624.904,422.054,436.454,425.10625,701
25 Aug 20224,460.004,541.904,430.004,503.054,491.53482,311
24 Aug 20224,280.004,442.954,232.204,421.204,409.89509,445
23 Aug 20224,155.004,299.954,085.004,262.554,251.64534,014
22 Aug 20224,430.004,430.004,190.004,244.054,233.19737,898
19 Aug 20224,468.004,523.704,411.004,454.454,443.05363,809
18 Aug 20224,498.004,513.004,405.004,467.154,455.72232,292
18 Aug 20225 Dividend
17 Aug 20224,437.004,518.004,385.054,481.804,465.34453,157
16 Aug 20224,460.004,494.754,380.204,428.754,412.49457,775
12 Aug 20224,430.004,579.004,411.004,433.254,416.971,519,858
11 Aug 20224,298.004,430.004,282.254,401.604,385.44489,417
10 Aug 20224,305.704,312.454,191.904,240.054,224.48386,633
08 Aug 20224,309.804,347.504,240.004,266.804,251.13235,394
05 Aug 20224,290.004,329.604,255.554,310.054,294.22323,901
04 Aug 20224,339.004,389.954,170.904,258.054,242.41521,927
03 Aug 20224,388.004,460.004,282.304,301.554,285.75404,403
02 Aug 20224,327.004,445.254,305.254,404.754,388.58479,968
01 Aug 20224,364.704,396.804,304.704,341.004,325.06385,907
29 July 20224,100.004,353.954,095.004,336.404,320.48654,730
28 July 20223,950.004,100.003,938.304,086.154,071.15377,156
27 July 20223,883.103,930.003,823.453,916.803,902.42266,821
26 July 20224,063.254,063.253,850.003,868.553,854.34318,414
25 July 20224,104.554,104.553,988.904,024.554,009.77233,628
22 July 20224,175.004,184.004,082.054,104.554,089.48195,443
21 July 20224,131.004,170.004,062.004,152.304,137.05331,936
20 July 20224,223.954,223.954,110.254,131.004,115.83312,357
19 July 20223,980.004,144.003,963.754,129.404,114.241,043,219
18 July 20223,855.954,011.003,831.003,973.303,958.71243,949
15 July 20223,853.003,874.903,775.003,803.653,789.68130,921
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...