U.S. Markets closed

Info Edge (India) Limited (NAUKRI.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
988.10-0.80 (-0.08%)
At close: 3:48PM IST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017990.00991.85945.00988.10988.106,846
Jun 22, 2017970.001,017.05970.00988.90988.90149,022
Jun 21, 2017989.40992.30967.15971.85971.8544,090
Jun 20, 2017998.05999.60990.00991.60991.60677
Jun 19, 20171,016.001,034.45999.501,004.351,004.353,540
Jun 16, 20171,016.751,021.701,001.101,009.751,009.751,936
Jun 15, 20171,033.401,035.951,000.951,007.201,007.202,568
Jun 14, 20171,029.001,041.001,010.001,025.101,025.103,312
Jun 13, 20171,029.451,051.25995.001,018.551,018.5513,264
Jun 12, 20171,047.951,060.651,013.051,029.451,029.456,481
Jun 09, 20171,047.001,059.251,030.001,039.251,039.255,081
Jun 08, 20171,080.001,080.001,030.501,038.701,038.708,761
Jun 07, 20171,050.301,126.701,028.751,080.501,080.5070,859
Jun 06, 2017944.601,074.90944.601,055.151,055.1566,921
Jun 05, 20170.000.000.000.000.00-
Jun 02, 2017903.65912.05890.00906.35906.351,485
Jun 01, 2017917.95920.00901.00905.30905.30151,189
May 31, 2017908.40917.90904.00911.05911.051,250
May 30, 2017896.00917.00876.80911.20911.209,386
May 29, 2017858.15916.00853.00893.85893.8518,566
May 26, 2017859.00874.00856.60865.05865.05680
May 25, 2017848.00857.15843.30852.70852.70943
May 24, 2017855.00855.00841.10842.90842.90905
May 23, 2017854.70854.70847.00848.75848.752,428
May 22, 2017843.05879.00843.05850.90850.901,215
May 19, 2017872.00872.00848.60850.95850.95812
May 18, 2017874.90875.65857.00870.40870.401,017
May 17, 2017855.90884.70854.80875.70875.702,527
May 16, 2017858.00869.85843.45859.80859.801,584
May 15, 2017833.00876.10830.00853.40853.402,991
May 12, 2017841.55843.05826.00833.15833.153,147
May 11, 2017848.30849.50836.60842.70842.704,124
May 10, 2017848.95849.50836.60848.30848.301,548
May 09, 2017837.00853.20837.00842.95842.952,655
May 08, 2017843.00845.00826.10842.20842.201,124
May 05, 20170.000.000.000.000.00-
May 04, 2017843.25846.15838.05844.15844.151,404
May 03, 2017829.00849.50829.00845.05845.05139,185
May 02, 2017828.50848.70828.50843.65843.652,060
Apr 28, 2017823.00835.05819.50828.50828.506,857
Apr 27, 2017809.00825.45807.00823.45823.451,109
Apr 26, 2017821.95821.95803.00806.45806.45593
Apr 25, 2017826.40834.95810.00812.00812.001,987
Apr 24, 2017816.00830.90808.00826.25826.25909
Apr 21, 2017822.00823.00808.00809.70809.701,464
Apr 20, 2017822.60833.00810.65814.05814.052,123
Apr 19, 2017837.60843.00822.85828.35828.35915
Apr 18, 2017838.00842.40833.00836.55836.552,059
Apr 17, 2017841.50848.00827.80831.30831.301,922
Apr 13, 2017844.80852.00840.00841.50841.50933
Apr 12, 2017854.05854.05833.00843.60843.60889
Apr 11, 2017846.00855.00846.00854.05854.051,127
Apr 10, 2017841.00856.00841.00854.00854.005,689
Apr 07, 2017840.00885.00831.20840.95840.9512,873
Apr 06, 2017845.00849.00831.00837.00837.005,850
Apr 05, 2017820.75840.00815.00837.10837.109,080
Apr 03, 2017803.00827.00800.00820.75820.751,979
Mar 31, 2017810.05815.50796.35799.50799.50284,728
Mar 30, 20170.000.000.000.000.00-
Mar 29, 2017815.50819.00807.00809.45809.451,281
Mar 28, 2017815.00819.70809.10814.35814.35614
Mar 27, 2017824.85824.85802.10805.10805.106,379
Mar 24, 2017831.65831.65813.85822.75822.75134,720
Mar 23, 2017836.90837.10824.60826.65826.651,671
Mar 22, 2017831.50839.90831.00836.80836.80974
Mar 21, 2017830.05838.90826.00837.30837.30993
Mar 20, 2017842.00842.00823.55830.20830.201,302
Mar 17, 2017830.00842.00830.00837.05837.05969,053
Mar 16, 2017828.00841.00824.00838.50838.504,806
Mar 15, 2017818.95827.00809.00823.80823.80655
Mar 14, 2017818.50828.50810.05814.85814.85745
Mar 10, 2017801.20840.00801.20818.50818.501,170
Mar 09, 2017820.00823.00810.05822.70822.704,124
Mar 08, 2017821.00826.85821.00824.55824.5576,856
Mar 07, 2017816.05835.95816.05826.60826.601,166
Mar 06, 2017845.00846.00821.05826.85826.851,721
Mar 03, 2017844.00845.00835.25839.20839.20645
Mar 03, 20171.5 Dividend
Mar 02, 2017850.00850.00842.00843.05841.552,691
Mar 01, 2017852.65857.30845.05849.20847.69665
Feb 28, 2017850.05860.00840.00852.45850.93744
Feb 27, 2017848.65855.00842.00851.95850.43902
Feb 23, 2017836.10852.20836.10848.65847.147,172
Feb 22, 2017839.95845.75835.05841.35839.85225
Feb 21, 2017837.00842.00822.75836.90835.411,712
Feb 20, 2017840.00845.35832.00835.25833.761,061
Feb 17, 2017843.65845.50832.20837.60836.111,141
Feb 16, 2017837.40847.60833.65838.65837.16202
Feb 15, 2017855.05855.05833.35837.65836.161,368
Feb 14, 2017851.70864.35837.00852.65851.13325
Feb 13, 2017860.00860.00845.75846.85845.341,140
Feb 10, 2017833.85876.55831.15859.90858.371,459
Feb 09, 2017840.00846.10827.35828.85827.381,250
Feb 08, 2017834.00840.00829.35838.50837.011,100
Feb 07, 2017830.00838.75825.00834.95833.461,159
Feb 06, 2017840.00840.00829.15830.70829.22772
Feb 03, 2017835.00838.90830.10833.40831.92545
Feb 02, 2017837.70848.00827.50832.50831.021,008
Feb 01, 2017828.00841.95821.60832.70831.221,047
Jan 31, 2017855.00857.00820.00823.95822.484,323
*Close price adjusted for dividends and splits.
Loading more data...