NAUKRI.BO - Info Edge (India) Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20181,210.451,214.201,160.001,179.301,179.3031,937
Feb 20, 20181,208.601,237.751,195.001,217.001,217.00105,918
Feb 19, 20181,218.001,237.401,180.001,222.551,222.55401
Feb 16, 20181,240.651,240.651,175.351,226.751,226.75229
Feb 15, 20181,250.801,252.001,213.051,228.601,228.60159
Feb 14, 20181,246.301,269.901,235.001,239.651,239.653,669
Feb 12, 20181,288.101,288.101,230.001,246.301,246.30745
Feb 09, 20181,220.001,322.001,191.901,293.301,293.301,464
Feb 09, 20181.5 Dividend
Feb 08, 20181,183.001,250.001,176.901,232.151,230.65704,251
Feb 07, 20181,209.001,217.101,165.001,172.451,171.021,142
Feb 06, 20181,295.001,295.001,127.001,208.001,206.533,134
Feb 05, 20181,339.001,339.001,270.001,289.951,288.382,166
Feb 02, 20181,351.101,431.001,295.801,347.351,345.7149,295
Feb 01, 2018------
Jan 31, 2018------
Jan 30, 20181,385.201,394.551,361.001,374.101,372.43509
Jan 29, 20181,386.401,397.201,374.501,393.851,392.15313
Jan 25, 20181,397.451,398.301,371.051,386.401,384.71402
Jan 24, 20181,402.501,403.001,360.001,372.851,371.181,558
Jan 23, 20181,418.101,418.151,388.001,397.351,395.657,708
Jan 22, 20181,405.001,457.501,395.151,410.851,409.134,278
Jan 19, 20181,387.151,414.901,379.501,401.751,400.04469
Jan 18, 20181,382.001,393.501,368.001,376.251,374.5717,142
Jan 17, 20181,404.001,413.001,380.001,387.551,385.86654
Jan 16, 20181,359.001,430.001,342.001,404.751,403.042,991
Jan 15, 20181,405.551,420.001,358.001,364.451,362.79758
Jan 12, 20181,398.851,410.551,380.001,391.751,390.062,010
Jan 11, 20181,402.901,407.001,373.801,384.901,383.21557
Jan 10, 20181,378.001,426.001,373.001,407.601,405.891,014
Jan 09, 20181,384.401,387.501,364.501,367.051,365.391,015
Jan 08, 20181,405.001,405.001,376.151,391.801,390.111,285
Jan 05, 20181,370.001,435.051,370.001,411.401,409.683,226
Jan 04, 20181,368.001,402.001,359.001,377.201,375.52247
Jan 03, 20181,320.651,386.951,320.651,360.701,359.042,111
Jan 02, 20181,380.001,439.001,318.951,345.001,343.365,043
Jan 01, 20181,396.651,411.351,362.201,379.851,378.172,271
Dec 29, 20171,305.001,422.401,305.001,381.201,379.5213,267
Dec 28, 20171,292.001,370.951,280.001,307.051,305.464,129
Dec 27, 20171,275.201,309.901,269.701,292.451,290.88559
Dec 26, 20171,282.601,284.451,263.001,271.151,269.60317
Dec 22, 20171,271.101,292.001,263.001,282.601,281.04299
Dec 21, 20171,293.351,293.351,274.301,277.501,275.94385
Dec 20, 20171,332.001,332.001,267.251,275.001,273.45502,297
Dec 19, 20171,288.251,308.451,265.001,295.051,293.47603,463
Dec 18, 20171,228.151,275.001,223.001,272.501,270.95102,898
Dec 15, 20171,225.551,240.001,221.001,238.201,236.69825
Dec 14, 20171,210.201,240.001,210.201,226.351,224.86200
Dec 13, 20171,228.001,240.001,201.151,227.201,225.71680
Dec 12, 20171,200.201,245.901,182.101,228.851,227.352,201
Dec 11, 20171,233.201,234.801,200.051,209.451,207.98736
Dec 08, 20171,240.151,245.001,210.001,224.851,223.361,123
Dec 07, 20171,267.851,267.851,221.151,232.101,230.60685
Dec 06, 20171,268.001,268.001,243.001,248.951,247.43207
Dec 05, 20171,270.001,275.801,238.701,266.951,265.41402,889
Dec 04, 20171,299.501,300.001,273.001,284.151,282.59104,696
Dec 01, 20171,289.951,318.001,259.251,294.451,292.871,582
Nov 30, 20171,265.601,328.001,238.001,291.201,289.632,019
Nov 29, 20171,290.001,339.501,242.651,263.951,262.416,067
Nov 28, 20171,201.351,303.751,179.951,256.851,255.322,362
Nov 27, 20171,220.001,220.001,200.001,206.551,205.08257
Nov 24, 20171,206.851,230.001,200.001,219.801,218.32663
Nov 23, 20171,207.151,225.001,198.501,201.651,200.191,145
Nov 22, 20171,202.001,212.001,198.051,204.051,202.58861
Nov 21, 20171,187.001,232.051,170.151,203.401,201.945,194
Nov 20, 20171,156.001,219.001,156.001,199.251,197.79732
Nov 17, 20171,180.001,185.101,155.001,179.751,178.31641
Nov 16, 20171,174.151,182.051,164.001,169.901,168.481,053
Nov 15, 20171,151.001,192.801,150.001,168.151,166.73784
Nov 14, 20171,189.001,214.551,152.001,170.501,169.081,411
Nov 13, 20171,186.001,202.851,159.901,178.851,177.412,344
Nov 10, 20171,212.001,225.001,175.001,189.601,188.151,765
Nov 09, 20171,195.001,230.001,191.001,215.751,214.271,496
Nov 08, 20171,180.201,235.001,170.951,196.701,195.243,914
Nov 08, 20172.5 Dividend
Nov 07, 20171,172.151,255.001,154.401,230.151,226.165,070
Nov 06, 20171,189.001,201.001,170.001,176.051,172.23396
Nov 03, 20171,204.801,219.951,180.001,189.351,185.491,209
Nov 02, 20171,180.101,245.001,157.001,226.051,222.071,681
Nov 01, 20171,160.001,210.001,145.101,196.751,192.864,749
Oct 31, 20171,141.051,190.001,114.651,135.551,131.8614,775
Oct 30, 20171,120.351,139.901,119.851,131.151,127.48608
Oct 27, 20171,092.651,129.701,092.651,112.351,108.741,671
Oct 26, 20171,101.901,107.151,070.051,092.751,089.201,076
Oct 25, 20171,113.201,138.101,083.651,094.701,091.151,655
Oct 24, 20171,105.051,115.001,100.001,109.351,105.75425
Oct 23, 20171,113.451,119.901,085.001,101.851,098.27285
Oct 19, 20171,120.001,125.001,095.001,113.451,109.831,102
Oct 18, 20171,113.201,127.901,084.401,106.601,103.012,012
Oct 17, 20171,099.451,130.001,099.401,129.001,125.331,516
Oct 16, 20171,061.001,119.001,058.901,108.801,105.204,813
Oct 13, 20171,046.001,080.001,046.001,071.401,067.92943
Oct 12, 20171,028.651,060.001,015.001,051.301,047.892,300
Oct 11, 20171,044.801,057.201,030.001,040.351,036.97717
Oct 10, 20171,053.801,054.951,040.001,049.401,045.991,157
Oct 09, 20171,063.951,071.601,041.001,049.101,045.692,353
Oct 06, 20171,067.001,070.601,055.501,059.601,056.16577
Oct 05, 20171,078.701,078.751,054.351,059.101,055.661,026
Oct 04, 20171,085.001,097.351,065.501,073.051,069.571,691
Oct 03, 20171,102.001,139.701,065.001,075.451,071.963,609
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...