U.S. Markets closed

Info Edge (India) Limited (NAUKRI.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,009.35-50.45 (-4.76%)
At close: 3:42PM IST
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20171,058.551,058.551,002.001,009.351,009.352,479
Sep 22, 20171,129.001,129.001,050.001,059.801,059.8029,177
Sep 21, 20171,098.201,109.001,043.151,085.901,085.907,519
Sep 20, 20171,130.001,192.601,085.001,092.401,092.4011,445
Sep 19, 20171,190.001,190.001,112.201,135.351,135.356,140
Sep 18, 20171,228.001,230.001,130.201,150.101,150.1013,871
Sep 15, 20171,115.001,238.001,055.001,186.601,186.6034,112
Sep 14, 20171,025.001,124.701,015.751,104.351,104.3521,438
Sep 13, 20171,000.001,052.95998.501,029.851,029.8511,589
Sep 12, 2017967.601,004.80962.35992.50992.50833
Sep 11, 2017995.001,022.70962.00968.70968.704,249
Sep 08, 2017975.00990.00965.00977.10977.101,407
Sep 07, 2017969.35984.00967.05971.05971.05925
Sep 06, 2017958.50960.00951.00956.90956.90203
Sep 05, 2017965.05974.25951.00957.95957.951,328
Sep 04, 2017942.75951.70942.75950.50950.50125
Sep 01, 2017959.80994.90942.75949.70949.703,701
Aug 31, 2017943.50972.00940.95955.10955.10737
Aug 30, 20170.000.000.000.000.00-
Aug 29, 2017940.00943.40921.00925.90925.90552
Aug 28, 2017934.90949.20933.90942.70942.7011,361
Aug 24, 2017935.00945.00930.00934.90934.90261
Aug 23, 2017944.55951.00940.00947.70947.70397
Aug 22, 2017927.00944.00919.00939.95939.951,957
Aug 21, 2017946.90950.05924.00932.80932.805,755
Aug 18, 2017954.35954.35930.05951.20951.201,424
Aug 17, 2017954.95961.00953.00956.50956.50784
Aug 16, 2017975.55975.55943.15953.70953.70627,596
Aug 14, 2017974.60978.00963.10975.55975.55322
Aug 11, 2017981.30981.30950.00955.50955.503,268
Aug 10, 20171,008.201,010.15980.70988.70988.70424
Aug 09, 20171,042.001,042.001,023.451,033.951,033.95505
Aug 08, 20171,039.951,050.001,024.001,037.401,037.401,512
Aug 07, 20171,044.001,047.501,026.051,038.251,038.251,206
Aug 04, 2017996.951,073.85982.001,016.551,016.552,561
Aug 03, 20171,002.001,002.40987.20997.20997.20416
Aug 02, 2017980.051,000.50974.00993.10993.101,698
Aug 01, 2017989.60993.85981.00987.75987.75816
Jul 31, 2017986.35996.90980.00991.35991.351,157
Jul 28, 2017991.00997.95982.25991.90991.901,202
Jul 27, 2017990.10997.00981.00989.35989.352,171
Jul 26, 2017998.001,000.35983.00983.75983.751,626
Jul 25, 2017996.101,015.90980.00993.40993.4010,717
Jul 24, 20171,014.551,029.95978.20983.50983.5032,394
Jul 21, 20171,027.051,028.001,005.001,007.801,007.801,690
Jul 20, 20171,026.001,030.001,014.801,025.401,025.401,300
Jul 19, 20171,023.151,037.701,012.951,030.401,030.40486
Jul 18, 20171,022.201,023.001,003.951,011.551,011.551,936
Jul 17, 20171,015.001,032.301,014.151,021.951,021.951,148
Jul 14, 20171,042.001,042.001,001.001,007.801,007.803,193
Jul 13, 20171,045.001,053.201,036.851,045.101,045.10891
Jul 13, 20171.5 Dividend
Jul 12, 20171,054.151,058.851,035.001,045.051,043.55775
Jul 11, 20171,033.751,072.001,033.751,050.201,048.696,248
Jul 10, 20171,032.051,059.801,003.751,041.001,039.516,049
Jul 07, 20171,032.051,051.451,021.601,045.601,044.102,854
Jul 06, 20171,023.001,045.001,011.451,031.351,029.873,143
Jul 05, 20171,019.051,028.451,006.201,013.701,012.247,334
Jul 04, 20171,032.501,032.801,003.001,015.201,013.745,505
Jul 03, 20171,043.901,059.701,024.501,038.901,037.416,086
Jun 30, 2017992.101,043.00984.651,028.051,026.574,936
Jun 29, 2017987.801,020.00981.50989.05987.635,692
Jun 28, 2017979.75993.20962.00986.15984.7318,772
Jun 27, 2017988.10997.95962.40982.85981.441,698
Jun 23, 2017990.00991.85945.00988.10986.686,846
Jun 22, 2017970.001,017.05970.00988.90987.48149,022
Jun 21, 2017989.40992.30967.15971.85970.4644,090
Jun 20, 2017998.05999.60990.00991.60990.18677
Jun 19, 20171,016.001,034.45999.501,004.351,002.913,540
Jun 16, 20171,016.751,021.701,001.101,009.751,008.301,936
Jun 15, 20171,033.401,035.951,000.951,007.201,005.752,568
Jun 14, 20171,029.001,041.001,010.001,025.101,023.633,312
Jun 13, 20171,029.451,051.25995.001,018.551,017.0913,264
Jun 12, 20171,047.951,060.651,013.051,029.451,027.976,481
Jun 09, 20171,047.001,059.251,030.001,039.251,037.765,081
Jun 08, 20171,080.001,080.001,030.501,038.701,037.218,761
Jun 07, 20171,050.301,126.701,028.751,080.501,078.9570,859
Jun 06, 2017944.601,074.90944.601,055.151,053.6466,921
Jun 05, 2017909.40956.00890.85944.60943.2415,839
Jun 02, 2017903.65912.05890.00906.35905.051,485
Jun 01, 2017917.95920.00901.00905.30904.00151,189
May 31, 2017908.40917.90904.00911.05909.741,250
May 30, 2017896.00917.00876.80911.20909.899,386
May 29, 2017858.15916.00853.00893.85892.5718,566
May 26, 2017859.00874.00856.60865.05863.81680
May 25, 2017848.00857.15843.30852.70851.48943
May 24, 2017855.00855.00841.10842.90841.69905
May 23, 2017854.70854.70847.00848.75847.532,428
May 22, 2017843.05879.00843.05850.90849.681,215
May 19, 2017872.00872.00848.60850.95849.73812
May 18, 2017874.90875.65857.00870.40869.151,017
May 17, 2017855.90884.70854.80875.70874.442,527
May 16, 2017858.00869.85843.45859.80858.571,584
May 15, 2017833.00876.10830.00853.40852.182,991
May 12, 2017841.55843.05826.00833.15831.953,147
May 11, 2017848.30849.50836.60842.70841.494,124
May 10, 2017848.95849.50836.60848.30847.081,548
May 09, 2017837.00853.20837.00842.95841.742,655
May 08, 2017843.00845.00826.10842.20840.991,124
May 05, 20170.000.000.000.000.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...