Info Edge (India) Limited (NSE:NAUKRI)
India
· Delayed Price · Currency is INR 1,388.70
-7.50 (-0.54%)
At close: Dec 5, 2025
Info Edge (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,396.90 | 1,398.80 | 1,382.20 | 1,388.70 | 1,388.70 | -0.54% | 437,945 |
| Dec 4, 2025 | 1,371.40 | 1,401.00 | 1,371.30 | 1,396.20 | 1,396.20 | 1.38% | 1,390,101 |
| Dec 3, 2025 | 1,374.00 | 1,389.80 | 1,361.50 | 1,377.20 | 1,377.20 | -0.68% | 628,631 |
| Dec 2, 2025 | 1,375.00 | 1,402.80 | 1,354.20 | 1,386.60 | 1,386.60 | 1.57% | 2,136,679 |
| Dec 1, 2025 | 1,326.40 | 1,369.00 | 1,326.40 | 1,365.10 | 1,365.10 | 2.62% | 939,714 |
| Nov 28, 2025 | 1,339.40 | 1,339.40 | 1,320.10 | 1,330.20 | 1,330.20 | -0.69% | 655,737 |
| Nov 27, 2025 | 1,347.00 | 1,348.00 | 1,315.60 | 1,339.40 | 1,339.40 | -0.16% | 977,874 |
| Nov 26, 2025 | 1,330.00 | 1,354.20 | 1,325.30 | 1,341.50 | 1,341.50 | 0.71% | 590,377 |
| Nov 25, 2025 | 1,351.90 | 1,351.90 | 1,325.20 | 1,332.00 | 1,332.00 | -1.06% | 608,562 |
| Nov 24, 2025 | 1,340.90 | 1,365.60 | 1,332.80 | 1,346.30 | 1,346.30 | 0.44% | 1,774,967 |
| Nov 21, 2025 | 1,364.00 | 1,364.00 | 1,333.00 | 1,340.40 | 1,340.40 | -1.83% | 792,639 |
| Nov 20, 2025 | 1,374.00 | 1,374.00 | 1,356.80 | 1,365.40 | 1,363.00 | 0.23% | 729,780 |
| Nov 19, 2025 | 1,324.90 | 1,364.00 | 1,318.00 | 1,362.20 | 1,359.81 | 2.82% | 862,715 |
| Nov 18, 2025 | 1,332.20 | 1,333.60 | 1,311.10 | 1,324.90 | 1,322.57 | -0.55% | 561,417 |
| Nov 17, 2025 | 1,329.00 | 1,337.90 | 1,321.00 | 1,332.20 | 1,329.86 | 0.66% | 803,936 |
| Nov 14, 2025 | 1,345.00 | 1,354.90 | 1,311.50 | 1,323.50 | 1,321.17 | -1.77% | 1,323,927 |
| Nov 13, 2025 | 1,382.50 | 1,384.00 | 1,331.60 | 1,347.30 | 1,344.93 | -2.11% | 1,870,419 |
| Nov 12, 2025 | 1,347.60 | 1,382.50 | 1,341.30 | 1,376.40 | 1,373.98 | 2.64% | 1,917,141 |
| Nov 11, 2025 | 1,349.00 | 1,349.70 | 1,327.00 | 1,341.00 | 1,338.64 | -0.10% | 565,605 |
| Nov 10, 2025 | 1,340.00 | 1,353.00 | 1,330.80 | 1,342.40 | 1,340.04 | -0.22% | 689,807 |
| Nov 7, 2025 | 1,321.00 | 1,358.30 | 1,302.10 | 1,345.40 | 1,343.04 | 1.40% | 1,077,290 |
| Nov 6, 2025 | 1,325.10 | 1,350.10 | 1,317.30 | 1,326.80 | 1,324.47 | -0.89% | 855,886 |
| Nov 4, 2025 | 1,366.20 | 1,366.20 | 1,326.50 | 1,338.70 | 1,336.35 | -1.54% | 606,779 |
| Nov 3, 2025 | 1,375.00 | 1,375.00 | 1,339.10 | 1,359.60 | 1,357.21 | -1.36% | 941,920 |
| Oct 31, 2025 | 1,384.10 | 1,394.00 | 1,375.00 | 1,378.30 | 1,375.88 | -0.42% | 507,529 |
| Oct 30, 2025 | 1,389.20 | 1,389.30 | 1,373.40 | 1,384.10 | 1,381.67 | -0.36% | 765,573 |
| Oct 29, 2025 | 1,390.00 | 1,408.20 | 1,383.00 | 1,389.10 | 1,386.66 | 0.25% | 1,035,864 |
| Oct 28, 2025 | 1,375.70 | 1,393.20 | 1,367.30 | 1,385.70 | 1,383.26 | 1.54% | 1,412,055 |
| Oct 27, 2025 | 1,384.60 | 1,391.20 | 1,359.80 | 1,364.70 | 1,362.30 | -0.95% | 487,437 |
| Oct 24, 2025 | 1,380.00 | 1,419.90 | 1,373.80 | 1,377.80 | 1,375.38 | -0.14% | 2,376,373 |
| Oct 23, 2025 | 1,325.00 | 1,391.50 | 1,322.40 | 1,379.80 | 1,377.37 | 4.77% | 2,925,254 |
| Oct 21, 2025 | 1,324.00 | 1,326.00 | 1,312.00 | 1,317.00 | 1,314.69 | 0.42% | 52,958 |
| Oct 20, 2025 | 1,335.80 | 1,339.00 | 1,308.20 | 1,311.50 | 1,309.19 | -1.26% | 692,834 |
| Oct 17, 2025 | 1,345.20 | 1,347.00 | 1,323.00 | 1,328.30 | 1,325.97 | -1.50% | 904,220 |
| Oct 16, 2025 | 1,339.70 | 1,362.90 | 1,333.30 | 1,348.50 | 1,346.13 | 1.03% | 595,870 |
| Oct 15, 2025 | 1,327.90 | 1,342.80 | 1,326.30 | 1,334.80 | 1,332.45 | 0.95% | 584,131 |
| Oct 14, 2025 | 1,345.50 | 1,345.50 | 1,320.00 | 1,322.30 | 1,319.98 | -0.84% | 825,533 |
| Oct 13, 2025 | 1,330.10 | 1,337.10 | 1,317.30 | 1,333.50 | 1,331.16 | 0.03% | 529,298 |
| Oct 10, 2025 | 1,352.50 | 1,353.30 | 1,331.00 | 1,333.10 | 1,330.76 | -1.00% | 462,385 |
| Oct 9, 2025 | 1,390.00 | 1,393.00 | 1,332.60 | 1,346.50 | 1,344.13 | -1.54% | 2,141,013 |
| Oct 8, 2025 | 1,383.60 | 1,388.00 | 1,363.80 | 1,367.50 | 1,365.10 | -1.16% | 548,172 |
| Oct 7, 2025 | 1,379.90 | 1,390.10 | 1,369.00 | 1,383.60 | 1,381.17 | 0.27% | 397,410 |
| Oct 6, 2025 | 1,334.00 | 1,393.90 | 1,328.00 | 1,379.90 | 1,377.47 | 3.45% | 891,973 |
| Oct 3, 2025 | 1,341.00 | 1,342.70 | 1,320.00 | 1,333.90 | 1,331.56 | -0.35% | 785,507 |
| Oct 1, 2025 | 1,309.30 | 1,340.00 | 1,303.20 | 1,338.60 | 1,336.25 | 2.24% | 1,081,395 |
| Sep 30, 2025 | 1,312.10 | 1,316.60 | 1,299.80 | 1,309.30 | 1,307.00 | -0.49% | 1,322,833 |
| Sep 29, 2025 | 1,317.90 | 1,332.10 | 1,299.20 | 1,315.80 | 1,313.49 | -0.03% | 1,577,060 |
| Sep 26, 2025 | 1,358.60 | 1,365.70 | 1,310.00 | 1,316.20 | 1,313.89 | -3.12% | 1,236,310 |
| Sep 25, 2025 | 1,385.30 | 1,385.40 | 1,351.70 | 1,358.60 | 1,356.21 | -1.93% | 1,099,888 |
| Sep 24, 2025 | 1,391.00 | 1,405.60 | 1,375.00 | 1,385.30 | 1,382.87 | -0.62% | 1,082,692 |