Advertisement
Advertisement
U.S. Markets close in 2 hrs 11 mins
Advertisement
Advertisement
Advertisement
Advertisement

Info Edge (India) Limited (NAUKRI.BO)

BSE - BSE Real Time Price. Currency in INR
3,993.45+34.55 (+0.87%)
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022------
Nov 30, 2022------
Nov 29, 20223,950.004,009.503,939.403,958.903,958.9015,208
Nov 28, 20223,913.054,001.503,913.053,941.053,941.054,959
Nov 25, 20223,865.053,961.203,842.003,954.153,954.1526,117
Nov 24, 20223,853.053,900.153,838.203,864.303,864.305,140
Nov 23, 20223,861.303,930.703,835.953,845.453,845.4552,566
Nov 22, 20223,876.053,885.903,819.903,853.453,853.455,750
Nov 21, 20223,887.003,941.853,857.003,876.003,876.0010,712
Nov 18, 20223,934.603,953.253,845.903,888.453,888.4518,251
Nov 17, 20224,145.954,145.953,901.003,907.403,907.4037,272
Nov 16, 20224,155.004,205.654,120.004,149.004,149.009,810
Nov 15, 20224,273.654,339.854,146.004,154.154,154.1538,703
Nov 14, 20224,130.004,400.004,123.404,362.804,362.8050,677
Nov 11, 20223,901.054,123.003,901.054,098.254,098.2578,329
Nov 10, 20223,880.003,892.953,785.053,815.603,815.609,900
Nov 09, 20223,915.053,961.453,872.103,883.303,883.304,080
Nov 07, 20223,944.503,983.003,898.903,940.753,940.7510,771
Nov 04, 20223,903.953,933.153,880.003,893.153,893.153,757
Nov 03, 20223,943.403,967.653,888.153,933.153,933.154,487
Nov 02, 20223,981.904,038.403,967.003,984.753,984.754,399
Nov 01, 20223,916.004,011.003,916.004,000.404,000.405,869
Oct 31, 20223,825.003,925.953,825.003,920.553,920.5515,822
Oct 28, 20223,850.003,904.503,789.253,823.403,823.405,605
Oct 27, 20223,822.053,949.003,822.053,925.603,925.607,484
Oct 25, 20223,889.253,903.353,800.003,804.903,804.9067,568
Oct 24, 20223,904.903,904.903,848.553,855.603,855.601,449
Oct 21, 20223,980.753,998.903,809.303,822.003,822.0014,069
Oct 20, 20223,831.303,987.353,821.953,975.353,975.3516,343
Oct 19, 20223,865.003,919.003,845.903,863.553,863.557,737
Oct 18, 20223,800.053,874.903,797.353,859.553,859.554,795
Oct 17, 20223,760.003,812.153,720.053,787.853,787.85109,329
Oct 14, 20223,830.053,887.203,751.153,763.153,763.1512,557
Oct 13, 20223,780.003,795.453,737.003,769.253,769.254,728
Oct 12, 20223,765.003,807.003,724.903,780.053,780.054,671
Oct 11, 20223,850.003,883.803,740.003,763.353,763.35109,365
Oct 10, 20223,831.253,866.003,770.053,816.653,816.6519,786
Oct 07, 20224,006.404,010.003,915.003,920.903,920.904,555
Oct 06, 20223,966.004,060.653,958.304,006.404,006.4023,321
Oct 04, 20223,850.003,957.053,850.003,950.303,950.307,627
Oct 03, 20223,835.153,904.453,797.003,804.903,804.9011,855
Sep 30, 20223,876.953,882.653,818.103,862.303,862.3034,362
Sep 29, 20223,900.003,932.253,831.703,902.003,902.0012,944
Sep 28, 20223,869.953,919.953,813.453,881.153,881.159,386
Sep 27, 20223,710.003,900.003,710.003,868.853,868.8529,183
Sep 26, 20223,860.053,873.553,695.053,708.103,708.1039,320
Sep 23, 20224,055.004,060.003,890.003,900.403,900.4010,888
Sep 22, 20224,040.004,077.453,988.504,035.654,035.6515,810
Sep 21, 20224,060.004,110.354,026.004,072.454,072.454,616
Sep 20, 20224,040.054,126.904,040.054,065.104,065.1014,146
Sep 19, 20224,125.054,149.753,965.154,015.754,015.7575,484
Sep 16, 20224,195.254,207.454,101.054,120.804,120.808,628
Sep 15, 20224,265.004,290.004,166.604,197.404,197.4014,505
Sep 14, 20224,242.004,266.354,205.004,233.254,233.258,026
Sep 13, 20224,353.004,393.354,322.954,363.604,363.607,380
Sep 12, 20224,285.004,346.204,285.004,303.254,303.2518,585
Sep 09, 20224,248.654,318.754,177.004,289.904,289.9024,257
Sep 08, 20224,245.004,253.654,190.054,203.304,203.306,917
Sep 07, 20224,152.004,209.304,144.054,193.404,193.4011,571
Sep 06, 20224,282.004,282.004,168.904,186.004,186.008,087
Sep 05, 20224,250.354,296.804,239.004,255.104,255.104,738
Sep 02, 20224,281.004,322.904,244.254,251.004,251.0013,454
Sep 01, 20224,265.004,316.054,206.704,258.504,258.5020,534
Aug 30, 20224,220.004,367.404,205.004,342.154,342.1519,536
Aug 29, 20224,152.054,327.704,142.004,156.554,156.5526,879
Aug 26, 20224,515.004,624.354,402.604,432.204,432.2045,675
Aug 25, 20224,448.004,540.004,431.554,506.504,506.5010,625
Aug 24, 20224,265.004,443.654,244.854,417.904,417.9023,535
Aug 23, 20224,135.054,293.404,086.704,267.454,267.4528,719
Aug 22, 20224,421.104,429.354,190.504,250.304,250.3064,106
Aug 19, 20224,466.004,523.154,413.504,457.254,457.2513,671
Aug 18, 20224,483.004,510.004,405.404,466.004,466.0012,673
Aug 17, 20224,442.004,515.504,396.004,483.104,483.1016,445
Aug 16, 20224,440.004,494.104,384.804,428.754,428.759,267
Aug 12, 20224,420.304,578.954,411.004,431.354,431.3566,037
Aug 11, 20224,287.054,433.254,273.104,417.704,417.7014,265
Aug 10, 20224,300.004,310.054,193.404,238.754,238.7540,749
Aug 08, 20224,271.504,345.454,240.004,266.754,266.7511,458
Aug 05, 20224,298.004,328.004,261.204,312.754,312.7521,967
Aug 04, 20224,370.004,419.004,173.004,259.054,259.0516,645
Aug 03, 20224,353.104,455.954,284.104,300.754,300.7525,646
Aug 02, 20224,290.004,444.904,290.004,399.204,399.2013,898
Aug 01, 20224,382.004,396.954,307.054,340.054,340.0597,671
Jul 29, 20224,086.004,351.004,086.004,333.204,333.2051,177
Jul 28, 20223,935.004,099.053,935.004,086.354,086.3511,921
Jul 27, 20223,894.853,927.653,825.303,916.553,916.557,962
Jul 26, 20224,038.104,043.303,850.003,867.453,867.457,761
Jul 25, 20224,101.004,101.003,990.004,022.004,022.007,343
Jul 22, 20224,195.004,195.004,082.004,103.354,103.3512,533
Jul 21, 20224,134.004,170.004,062.054,156.954,156.9510,939
Jul 20, 20224,213.004,213.004,112.504,129.954,129.9513,714
Jul 19, 20223,956.004,145.003,956.004,128.904,128.9050,307
Jul 18, 20223,838.004,007.003,832.003,986.103,986.10102,936
Jul 15, 20223,890.603,890.603,775.703,804.503,804.507,541
Jul 14, 20223,899.953,908.003,811.553,838.303,838.3011,365
Jul 13, 20223,865.003,909.253,820.003,884.553,884.555,008
Jul 12, 20223,898.003,898.003,815.103,827.303,827.3017,363
Jul 11, 20223,950.003,950.103,828.003,920.853,920.859,816
Jul 08, 20223,940.003,986.903,898.203,976.803,976.805,877
Jul 07, 20223,900.003,946.903,886.053,926.703,926.705,256
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement