Australia markets closed

Info Edge (India) Limited (NAUKRI.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
4,481.80+53.05 (+1.20%)
At close: 03:29PM IST
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20224,437.004,518.004,385.054,481.804,481.80453,148
16 Aug 20224,460.004,494.754,380.204,428.754,428.75457,775
12 Aug 20224,430.004,579.004,411.004,433.254,433.251,519,858
11 Aug 20224,298.004,430.004,282.254,401.604,401.60489,417
10 Aug 20224,305.704,312.454,191.904,240.054,240.05386,633
08 Aug 20224,309.804,347.504,240.004,266.804,266.80235,394
05 Aug 20224,290.004,329.604,255.554,310.054,310.05323,901
04 Aug 20224,339.004,389.954,170.904,258.054,258.05521,927
03 Aug 20224,388.004,460.004,282.304,301.554,301.55404,403
02 Aug 20224,327.004,445.254,305.254,404.754,404.75479,968
01 Aug 20224,364.704,396.804,304.704,341.004,341.00385,907
29 July 20224,100.004,353.954,095.004,336.404,336.40654,730
28 July 20223,950.004,100.003,938.304,086.154,086.15377,156
27 July 20223,883.103,930.003,823.453,916.803,916.80266,821
26 July 20224,063.254,063.253,850.003,868.553,868.55318,414
25 July 20224,104.554,104.553,988.904,024.554,024.55233,628
22 July 20224,175.004,184.004,082.054,104.554,104.55195,443
21 July 20224,131.004,170.004,062.004,152.304,152.30331,936
20 July 20224,223.954,223.954,110.254,131.004,131.00312,357
19 July 20223,980.004,144.003,963.754,129.404,129.401,043,219
18 July 20223,855.954,011.003,831.003,973.303,973.30243,949
15 July 20223,853.003,874.903,775.003,803.653,803.65130,921
14 July 20223,885.003,908.003,811.103,840.053,840.05164,894
13 July 20223,829.003,908.803,822.053,882.053,882.05236,897
12 July 20223,872.203,898.953,815.003,828.303,828.30259,066
11 July 20223,921.553,953.003,826.003,920.753,920.75297,050
08 July 20223,939.003,990.003,896.053,978.653,978.65241,102
07 July 20223,921.003,950.003,883.053,927.053,927.05221,050
06 July 20223,809.003,928.303,775.003,907.053,907.05297,563
05 July 20223,844.003,939.903,793.853,825.103,825.10416,507
04 July 20223,726.503,844.053,726.503,826.203,826.20254,653
01 July 20223,771.903,774.003,606.003,726.503,726.50413,841
30 June 20223,790.003,799.003,645.603,758.803,758.80726,996
29 June 20223,870.003,880.003,750.003,779.753,779.75458,375
28 June 20223,920.003,959.903,854.153,912.103,912.10261,281
27 June 20223,986.953,986.953,880.403,925.753,925.75316,755
24 June 20223,788.153,960.003,770.003,919.603,919.60800,551
23 June 20223,680.003,769.953,650.003,756.853,756.85398,848
22 June 20223,641.103,660.003,531.603,646.653,646.65402,408
21 June 20223,624.253,684.403,583.703,675.003,675.00381,742
20 June 20223,630.003,630.003,547.003,595.703,595.70234,442
17 June 20223,616.403,647.753,530.003,598.253,598.25577,354
16 June 20223,680.553,718.003,574.203,611.253,611.25516,775
15 June 20223,623.953,677.803,600.453,643.753,643.75228,374
14 June 20223,614.003,620.953,535.053,607.603,607.60430,368
13 June 20223,501.003,636.503,501.003,614.053,614.05422,975
10 June 20223,736.353,779.003,618.153,680.903,680.90579,489
09 June 20223,643.003,800.003,615.153,780.653,780.65444,898
08 June 20223,610.003,710.003,555.203,697.253,697.25587,598
07 June 20223,685.303,698.953,590.003,622.803,622.80744,626
06 June 20223,829.153,829.153,668.103,711.853,711.85629,845
03 June 20223,976.304,021.053,800.003,829.203,829.20780,012
02 June 20224,065.004,065.003,892.003,923.053,923.05690,294
01 June 20224,195.004,225.004,030.104,080.304,080.30781,430
31 May 20223,805.004,185.653,775.054,164.404,164.402,501,052
30 May 20223,760.003,876.853,720.003,805.153,805.15536,609
27 May 20223,606.003,725.003,587.053,693.303,693.30556,491
26 May 20223,410.003,568.753,313.003,549.703,549.70583,822
25 May 20223,509.953,536.953,320.003,375.253,375.25691,176
24 May 20223,545.003,545.003,435.003,502.453,502.45408,995
23 May 20223,499.003,557.653,462.453,520.403,520.40387,169
20 May 20223,494.003,501.953,410.003,489.903,489.90541,631
19 May 20223,500.003,531.703,395.003,402.053,402.05462,714
18 May 20223,649.003,692.003,566.503,604.053,604.05352,269
17 May 20223,610.003,663.853,503.003,641.253,641.25571,232
16 May 20223,506.003,620.003,448.053,547.203,547.20376,951
13 May 20223,600.003,645.403,444.103,465.503,465.50600,628
12 May 20223,670.003,670.003,500.003,539.503,539.50504,365
11 May 20223,749.003,855.253,642.003,670.203,670.20625,181
10 May 20223,802.003,888.053,685.003,704.053,704.05547,949
09 May 20223,870.003,898.203,760.353,820.703,820.70528,279
06 May 20224,050.004,050.003,752.203,898.053,898.051,348,791
05 May 20224,334.004,334.004,058.204,127.904,127.90867,636
04 May 20224,536.704,574.004,188.054,225.404,225.40904,997
02 May 20224,600.004,682.754,501.304,530.054,530.05255,911
29 Apr 20224,670.004,864.604,633.354,651.254,651.25517,298
28 Apr 20224,545.004,680.004,481.404,663.254,663.25346,027
27 Apr 20224,500.004,555.004,464.004,480.404,480.40244,291
26 Apr 20224,560.004,596.454,517.904,539.104,539.10209,186
25 Apr 20224,620.304,635.904,485.004,502.454,502.45204,531
22 Apr 20224,603.254,694.954,575.004,656.054,656.05287,197
21 Apr 20224,699.004,699.004,600.004,632.054,632.05241,755
20 Apr 20224,615.504,709.004,597.404,643.054,643.05170,473
19 Apr 20224,726.504,776.904,550.004,611.954,611.95252,753
18 Apr 20224,724.004,734.004,606.004,666.554,666.55232,396
13 Apr 20224,785.004,800.004,733.004,753.854,753.85118,618
12 Apr 20224,879.954,880.004,730.004,786.904,786.90272,330
11 Apr 20224,849.004,917.554,803.054,883.104,883.10300,858
08 Apr 20224,881.854,881.854,793.054,850.154,850.15230,800
07 Apr 20224,749.954,849.004,691.004,818.054,818.05461,245
06 Apr 20224,721.004,780.004,680.204,728.854,728.85337,986
05 Apr 20224,709.004,805.004,659.004,745.554,745.55446,930
04 Apr 20224,598.754,702.104,598.004,685.154,685.15227,505
01 Apr 20224,531.954,615.004,471.454,598.754,598.75180,891
31 Mar 20224,600.004,640.004,495.004,509.454,509.45326,941
30 Mar 20224,540.004,630.004,530.254,619.354,619.35429,379
29 Mar 20224,421.054,517.454,421.054,493.704,493.70262,839
28 Mar 20224,514.904,520.004,354.554,392.604,392.60598,260
25 Mar 20224,573.204,595.004,470.054,495.304,495.30384,965
24 Mar 20224,600.004,635.504,515.004,529.954,529.95475,967
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...