NSE - Delayed Quote • INR
Info Edge (India) Limited (NAUKRI.NS)
At close: 3:29 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5,687.00 | 5,723.25 | 5,622.00 | 5,712.10 | 5,712.10 | 268,749 |
| Apr 18, 2024 | 5,790.00 | 5,822.80 | 5,698.50 | 5,717.75 | 5,717.75 | 179,077 |
| Apr 16, 2024 | 5,810.00 | 5,827.85 | 5,733.50 | 5,746.60 | 5,746.60 | 176,833 |
| Apr 15, 2024 | 5,850.00 | 5,920.00 | 5,814.35 | 5,826.85 | 5,826.85 | 297,974 |
| Apr 12, 2024 | 6,080.00 | 6,100.00 | 5,942.75 | 5,973.55 | 5,973.55 | 386,057 |
| Apr 10, 2024 | 6,205.00 | 6,234.90 | 6,047.95 | 6,083.45 | 6,083.45 | 259,729 |
| Apr 9, 2024 | 6,224.00 | 6,355.00 | 6,167.05 | 6,229.90 | 6,229.90 | 643,809 |
| Apr 8, 2024 | 5,830.00 | 6,243.70 | 5,830.00 | 6,225.40 | 6,225.40 | 1,701,833 |
| Apr 5, 2024 | 5,624.00 | 5,728.45 | 5,606.15 | 5,674.65 | 5,674.65 | 111,223 |
| Apr 4, 2024 | 5,639.95 | 5,747.90 | 5,617.70 | 5,628.20 | 5,628.20 | 250,557 |
| Apr 3, 2024 | 5,629.95 | 5,656.85 | 5,579.50 | 5,614.00 | 5,614.00 | 134,620 |
| Apr 2, 2024 | 5,698.10 | 5,733.10 | 5,637.50 | 5,656.00 | 5,656.00 | 164,343 |
| Apr 1, 2024 | 5,600.00 | 5,802.30 | 5,592.05 | 5,709.15 | 5,709.15 | 399,617 |
| Mar 28, 2024 | 5,481.00 | 5,631.80 | 5,415.00 | 5,592.00 | 5,592.00 | 573,245 |
| Mar 27, 2024 | 5,219.90 | 5,544.30 | 5,205.25 | 5,475.55 | 5,475.55 | 758,554 |
| Mar 26, 2024 | 5,243.10 | 5,292.25 | 5,152.20 | 5,217.00 | 5,217.00 | 160,867 |
| Mar 22, 2024 | 5,292.30 | 5,292.30 | 5,068.05 | 5,243.10 | 5,243.10 | 383,811 |
| Mar 21, 2024 | 5,131.00 | 5,318.95 | 5,130.00 | 5,302.55 | 5,302.55 | 297,803 |
| Mar 20, 2024 | 5,052.00 | 5,129.00 | 5,052.00 | 5,101.45 | 5,101.45 | 193,337 |
| Mar 19, 2024 | 5,170.05 | 5,215.45 | 5,069.30 | 5,095.00 | 5,095.00 | 142,022 |
| Mar 18, 2024 | 5,241.15 | 5,280.00 | 5,178.25 | 5,196.35 | 5,196.35 | 205,541 |
| Mar 15, 2024 | 5,161.30 | 5,280.00 | 5,161.30 | 5,241.20 | 5,241.20 | 274,014 |
| Mar 14, 2024 | 5,072.50 | 5,220.00 | 4,969.55 | 5,203.15 | 5,203.15 | 260,941 |
| Mar 13, 2024 | 5,160.00 | 5,236.95 | 5,044.25 | 5,107.20 | 5,107.20 | 432,451 |
| Mar 12, 2024 | 5,161.05 | 5,243.20 | 5,124.40 | 5,154.10 | 5,154.10 | 243,980 |
| Mar 11, 2024 | 5,120.25 | 5,190.00 | 5,000.10 | 5,161.05 | 5,161.05 | 432,746 |
| Mar 7, 2024 | 5,080.00 | 5,130.00 | 5,026.00 | 5,088.50 | 5,088.50 | 334,871 |
| Mar 6, 2024 | 5,017.45 | 5,141.95 | 5,005.00 | 5,075.95 | 5,075.95 | 444,366 |
| Mar 5, 2024 | 5,169.00 | 5,170.00 | 5,012.90 | 5,022.55 | 5,022.55 | 286,538 |
| Mar 4, 2024 | 5,280.00 | 5,361.75 | 5,145.60 | 5,157.60 | 5,157.60 | 368,866 |
| Mar 1, 2024 | 5,287.60 | 5,332.45 | 5,191.60 | 5,284.25 | 5,284.25 | 155,335 |
| Feb 29, 2024 | 5,310.00 | 5,347.00 | 5,211.55 | 5,267.75 | 5,267.75 | 520,127 |
| Feb 28, 2024 | 5,370.00 | 5,415.40 | 5,300.05 | 5,314.90 | 5,314.90 | 162,401 |
| Feb 27, 2024 | 5,230.10 | 5,428.05 | 5,230.10 | 5,345.45 | 5,345.45 | 212,412 |
| Feb 26, 2024 | 5,301.10 | 5,328.20 | 5,207.30 | 5,256.95 | 5,256.95 | 165,164 |
| Feb 23, 2024 | 5,360.00 | 5,437.95 | 5,317.35 | 5,337.15 | 5,337.15 | 137,993 |
| Feb 22, 2024 | 5,287.70 | 5,352.00 | 5,239.95 | 5,340.35 | 5,340.35 | 187,613 |
| Feb 21, 2024 | 5,334.95 | 5,360.00 | 5,211.00 | 5,235.75 | 5,235.75 | 124,388 |
| Feb 20, 2024 | 5,310.10 | 5,388.00 | 5,282.00 | 5,316.60 | 5,316.60 | 188,305 |
| Feb 19, 2024 | 5,276.00 | 5,380.00 | 5,220.00 | 5,338.45 | 5,338.45 | 258,086 |
| Feb 16, 2024 | 5,180.20 | 5,298.90 | 5,180.20 | 5,270.75 | 5,270.75 | 187,545 |
| Feb 15, 2024 | 5,112.55 | 5,177.85 | 5,066.00 | 5,163.35 | 5,163.35 | 227,501 |
| Feb 14, 2024 | 5,424.80 | 5,424.80 | 5,031.35 | 5,112.55 | 5,112.55 | 645,089 |
| Feb 13, 2024 | 5,386.10 | 5,444.35 | 5,260.60 | 5,341.60 | 5,341.60 | 252,090 |
| Feb 12, 2024 | 5,545.00 | 5,545.00 | 5,377.75 | 5,387.20 | 5,387.20 | 120,644 |
| Feb 9, 2024 | 5,510.55 | 5,538.85 | 5,419.90 | 5,492.60 | 5,492.60 | 358,435 |
| Feb 8, 2024 | 5,418.00 | 5,509.40 | 5,392.50 | 5,498.00 | 5,498.00 | 313,465 |
| Feb 7, 2024 | 5,370.00 | 5,419.80 | 5,338.35 | 5,399.15 | 5,399.15 | 267,773 |
| Feb 6, 2024 | 5,225.00 | 5,370.00 | 5,178.25 | 5,355.75 | 5,355.75 | 429,105 |
| Feb 5, 2024 | 5,209.90 | 5,289.20 | 5,141.25 | 5,183.45 | 5,183.45 | 405,725 |
| Feb 2, 2024 | 5,100.00 | 5,215.00 | 5,092.00 | 5,177.15 | 5,177.15 | 221,142 |
| Feb 1, 2024 | 5,200.00 | 5,200.00 | 5,048.45 | 5,062.00 | 5,062.00 | 290,940 |
| Jan 31, 2024 | 4,885.00 | 5,050.00 | 4,872.00 | 5,031.65 | 5,031.65 | 308,427 |
| Jan 30, 2024 | 4,970.00 | 5,023.30 | 4,872.05 | 4,892.70 | 4,892.70 | 202,501 |
| Jan 29, 2024 | 4,996.10 | 5,048.80 | 4,927.55 | 4,975.25 | 4,975.25 | 412,804 |
| Jan 25, 2024 | 5,044.95 | 5,075.00 | 4,935.00 | 4,982.55 | 4,982.55 | 226,741 |
| Jan 24, 2024 | 4,910.00 | 5,031.90 | 4,862.20 | 5,021.95 | 5,021.95 | 196,697 |
| Jan 23, 2024 | 5,099.95 | 5,099.95 | 4,912.05 | 4,946.10 | 4,946.10 | 259,129 |
| Jan 19, 2024 | 5,115.05 | 5,183.35 | 5,030.00 | 5,097.95 | 5,097.95 | 266,283 |
| Jan 18, 2024 | 5,140.10 | 5,183.95 | 4,983.20 | 5,108.85 | 5,108.85 | 333,250 |
| Jan 17, 2024 | 5,194.90 | 5,243.60 | 5,133.45 | 5,174.20 | 5,174.20 | 330,783 |
| Jan 16, 2024 | 5,312.10 | 5,334.95 | 5,186.00 | 5,212.40 | 5,212.40 | 217,195 |
| Jan 15, 2024 | 5,320.00 | 5,404.40 | 5,243.15 | 5,343.10 | 5,343.10 | 480,582 |
| Jan 12, 2024 | 5,215.55 | 5,387.80 | 5,209.00 | 5,308.30 | 5,308.30 | 448,934 |
| Jan 11, 2024 | 5,240.05 | 5,287.50 | 5,159.55 | 5,171.65 | 5,171.65 | 136,417 |
| Jan 10, 2024 | 5,213.00 | 5,299.10 | 5,189.05 | 5,243.40 | 5,243.40 | 346,884 |
| Jan 9, 2024 | 5,200.00 | 5,264.90 | 5,165.90 | 5,194.65 | 5,194.65 | 244,775 |
| Jan 8, 2024 | 5,295.00 | 5,303.20 | 5,126.65 | 5,145.05 | 5,145.05 | 217,738 |
| Jan 5, 2024 | 5,085.05 | 5,290.00 | 5,085.05 | 5,246.15 | 5,246.15 | 571,151 |
| Jan 4, 2024 | 5,125.00 | 5,141.20 | 5,056.55 | 5,085.50 | 5,085.50 | 132,168 |
| Jan 3, 2024 | 5,030.00 | 5,148.40 | 5,030.00 | 5,088.00 | 5,088.00 | 159,354 |
| Jan 2, 2024 | 5,145.05 | 5,175.00 | 5,058.90 | 5,126.20 | 5,126.20 | 287,607 |
| Jan 1, 2024 | 5,175.00 | 5,195.95 | 5,117.50 | 5,149.50 | 5,149.50 | 106,346 |
| Dec 29, 2023 | 5,161.95 | 5,175.10 | 5,100.00 | 5,140.15 | 5,140.15 | 160,542 |
| Dec 28, 2023 | 5,177.70 | 5,190.60 | 5,122.60 | 5,149.10 | 5,149.10 | 187,646 |
| Dec 27, 2023 | 5,098.95 | 5,178.00 | 5,085.10 | 5,154.30 | 5,154.30 | 221,253 |
| Dec 26, 2023 | 5,050.00 | 5,119.20 | 5,015.05 | 5,078.90 | 5,078.90 | 145,022 |
| Dec 22, 2023 | 5,055.20 | 5,088.00 | 4,966.55 | 5,006.50 | 5,006.50 | 306,931 |
| Dec 21, 2023 | 4,969.05 | 5,053.45 | 4,884.10 | 5,005.10 | 5,005.10 | 350,756 |
| Dec 20, 2023 | 5,211.00 | 5,267.90 | 4,965.00 | 4,997.45 | 4,997.45 | 420,009 |
| Dec 19, 2023 | 5,165.00 | 5,319.05 | 5,165.00 | 5,206.85 | 5,206.85 | 387,018 |
| Dec 18, 2023 | 5,230.95 | 5,275.00 | 5,140.10 | 5,195.15 | 5,195.15 | 340,544 |
| Dec 15, 2023 | 5,160.00 | 5,235.00 | 5,100.00 | 5,220.85 | 5,220.85 | 553,951 |
| Dec 14, 2023 | 4,850.00 | 5,233.45 | 4,850.00 | 5,152.65 | 5,152.65 | 1,183,841 |
| Dec 13, 2023 | 4,791.00 | 4,834.30 | 4,705.00 | 4,813.65 | 4,813.65 | 196,424 |
| Dec 12, 2023 | 4,887.50 | 4,997.00 | 4,770.00 | 4,788.05 | 4,788.05 | 364,573 |
| Dec 11, 2023 | 4,760.65 | 4,955.00 | 4,732.90 | 4,882.95 | 4,882.95 | 605,082 |
| Dec 8, 2023 | 4,840.80 | 4,842.25 | 4,681.50 | 4,745.65 | 4,745.65 | 269,968 |
| Dec 7, 2023 | 4,760.00 | 4,849.00 | 4,670.00 | 4,805.65 | 4,805.65 | 245,197 |
| Dec 6, 2023 | 4,734.80 | 4,819.70 | 4,717.30 | 4,758.00 | 4,758.00 | 244,203 |
| Dec 5, 2023 | 4,600.00 | 4,730.00 | 4,583.40 | 4,692.70 | 4,692.70 | 267,812 |
| Dec 4, 2023 | 4,600.00 | 4,644.15 | 4,570.35 | 4,596.35 | 4,596.35 | 301,801 |
| Dec 1, 2023 | 4,649.00 | 4,651.00 | 4,520.50 | 4,572.90 | 4,572.90 | 238,806 |
| Nov 30, 2023 | 4,560.00 | 4,634.00 | 4,526.00 | 4,611.00 | 4,611.00 | 255,885 |
| Nov 29, 2023 | 4,560.05 | 4,668.75 | 4,541.35 | 4,547.65 | 4,547.65 | 329,934 |
| Nov 28, 2023 | 4,595.00 | 4,606.15 | 4,538.30 | 4,550.00 | 4,550.00 | 162,661 |
| Nov 24, 2023 | 4,617.15 | 4,633.60 | 4,581.10 | 4,596.90 | 4,596.90 | 83,298 |
| Nov 23, 2023 | 4,741.45 | 4,775.00 | 4,610.00 | 4,617.15 | 4,617.15 | 161,852 |
| Nov 22, 2023 | 4,735.10 | 4,774.00 | 4,708.00 | 4,741.45 | 4,741.45 | 84,769 |
| Nov 21, 2023 | 4,778.15 | 4,803.65 | 4,725.05 | 4,739.05 | 4,739.05 | 139,907 |
| Nov 20, 2023 | 4,805.00 | 4,839.25 | 4,732.10 | 4,765.35 | 4,765.35 | 159,446 |
| Nov 17, 2023 | 10.00 Dividend | |||||
| Nov 17, 2023 | 4,738.00 | 4,835.80 | 4,718.15 | 4,805.30 | 4,805.30 | 246,567 |
| Nov 16, 2023 | 4,722.00 | 4,782.00 | 4,651.00 | 4,760.00 | 4,750.00 | 381,885 |
| Nov 15, 2023 | 4,571.50 | 4,756.05 | 4,525.15 | 4,743.60 | 4,733.63 | 545,292 |
| Nov 13, 2023 | 4,513.95 | 4,526.75 | 4,472.55 | 4,512.75 | 4,503.27 | 111,992 |
| Nov 10, 2023 | 4,530.00 | 4,538.30 | 4,483.00 | 4,510.80 | 4,501.32 | 119,732 |
| Nov 9, 2023 | 4,505.00 | 4,602.85 | 4,456.10 | 4,569.10 | 4,559.50 | 376,261 |
| Nov 8, 2023 | 4,394.00 | 4,540.00 | 4,360.00 | 4,505.80 | 4,496.33 | 506,871 |
| Nov 7, 2023 | 4,321.05 | 4,423.60 | 4,292.55 | 4,340.05 | 4,330.93 | 603,768 |
| Nov 6, 2023 | 4,270.00 | 4,355.00 | 4,256.00 | 4,311.55 | 4,302.49 | 271,944 |
| Nov 3, 2023 | 4,156.05 | 4,270.00 | 4,156.05 | 4,250.35 | 4,241.42 | 291,059 |
| Nov 2, 2023 | 4,150.95 | 4,188.65 | 4,115.10 | 4,139.15 | 4,130.45 | 134,296 |
| Nov 1, 2023 | 4,092.00 | 4,147.40 | 4,079.15 | 4,096.65 | 4,088.04 | 111,026 |
| Oct 31, 2023 | 4,113.85 | 4,129.00 | 4,065.05 | 4,084.25 | 4,075.67 | 235,896 |
| Oct 30, 2023 | 4,097.00 | 4,114.70 | 4,057.35 | 4,078.45 | 4,069.88 | 280,927 |
| Oct 27, 2023 | 4,050.00 | 4,112.00 | 4,024.00 | 4,081.50 | 4,072.93 | 98,089 |
| Oct 26, 2023 | 4,040.00 | 4,080.65 | 3,972.05 | 4,048.85 | 4,040.34 | 263,110 |
| Oct 25, 2023 | 4,080.00 | 4,111.00 | 4,032.00 | 4,080.65 | 4,072.08 | 159,650 |
| Oct 23, 2023 | 4,205.00 | 4,214.85 | 4,060.00 | 4,072.75 | 4,064.19 | 189,507 |
| Oct 20, 2023 | 4,177.95 | 4,240.00 | 4,151.00 | 4,203.00 | 4,194.17 | 128,991 |
| Oct 19, 2023 | 4,200.00 | 4,216.00 | 4,142.60 | 4,178.95 | 4,170.17 | 173,799 |
| Oct 18, 2023 | 4,150.00 | 4,229.00 | 4,150.00 | 4,204.50 | 4,195.67 | 527,387 |
| Oct 17, 2023 | 4,131.95 | 4,164.00 | 4,116.30 | 4,127.55 | 4,118.88 | 321,335 |
| Oct 16, 2023 | 4,123.30 | 4,149.85 | 4,103.15 | 4,125.25 | 4,116.58 | 163,976 |
| Oct 13, 2023 | 4,209.05 | 4,214.10 | 4,105.00 | 4,137.30 | 4,128.61 | 313,234 |
| Oct 12, 2023 | 4,265.95 | 4,295.00 | 4,230.40 | 4,239.90 | 4,230.99 | 115,861 |
| Oct 11, 2023 | 4,259.00 | 4,309.00 | 4,225.55 | 4,265.30 | 4,256.34 | 253,952 |
| Oct 10, 2023 | 4,220.45 | 4,249.00 | 4,192.00 | 4,234.35 | 4,225.45 | 207,771 |
| Oct 9, 2023 | 4,151.00 | 4,230.00 | 4,130.35 | 4,213.60 | 4,204.75 | 267,209 |
| Oct 6, 2023 | 4,229.95 | 4,230.00 | 4,183.00 | 4,212.90 | 4,204.05 | 168,914 |
| Oct 5, 2023 | 4,055.10 | 4,220.00 | 4,051.05 | 4,209.05 | 4,200.21 | 576,826 |
| Oct 4, 2023 | 4,098.00 | 4,100.00 | 4,005.00 | 4,058.65 | 4,050.12 | 665,902 |
| Oct 3, 2023 | 4,142.05 | 4,149.90 | 4,100.00 | 4,114.50 | 4,105.86 | 380,058 |
| Sep 29, 2023 | 4,183.00 | 4,196.00 | 4,134.00 | 4,165.30 | 4,156.55 | 449,502 |
| Sep 28, 2023 | 4,260.00 | 4,272.95 | 4,157.05 | 4,177.00 | 4,168.22 | 686,533 |
| Sep 27, 2023 | 4,242.95 | 4,277.85 | 4,229.95 | 4,239.15 | 4,230.24 | 204,508 |
| Sep 26, 2023 | 4,240.00 | 4,278.00 | 4,218.80 | 4,238.45 | 4,229.55 | 312,246 |
| Sep 25, 2023 | 4,300.35 | 4,303.40 | 4,236.60 | 4,260.65 | 4,251.70 | 225,725 |
| Sep 22, 2023 | 4,435.00 | 4,455.00 | 4,272.00 | 4,300.35 | 4,291.32 | 388,783 |
| Sep 21, 2023 | 4,430.00 | 4,485.65 | 4,393.05 | 4,439.95 | 4,430.62 | 174,814 |
| Sep 20, 2023 | 4,440.15 | 4,498.95 | 4,425.10 | 4,464.90 | 4,455.52 | 447,637 |
| Sep 18, 2023 | 4,484.05 | 4,539.00 | 4,435.10 | 4,490.90 | 4,481.47 | 175,625 |
| Sep 15, 2023 | 4,402.10 | 4,508.95 | 4,370.00 | 4,484.60 | 4,475.18 | 824,454 |
| Sep 14, 2023 | 4,412.15 | 4,458.00 | 4,381.05 | 4,430.35 | 4,421.04 | 221,694 |
| Sep 13, 2023 | 4,485.50 | 4,487.85 | 4,335.00 | 4,396.05 | 4,386.81 | 327,697 |
| Sep 12, 2023 | 4,525.00 | 4,539.95 | 4,422.65 | 4,515.80 | 4,506.31 | 261,919 |
| Sep 11, 2023 | 4,467.00 | 4,578.80 | 4,461.35 | 4,509.45 | 4,499.98 | 215,380 |
| Sep 8, 2023 | 4,480.70 | 4,489.85 | 4,430.05 | 4,477.75 | 4,468.34 | 190,981 |
| Sep 7, 2023 | 4,492.75 | 4,492.75 | 4,435.95 | 4,450.45 | 4,441.10 | 114,699 |
| Sep 6, 2023 | 4,477.35 | 4,520.00 | 4,452.65 | 4,492.75 | 4,483.31 | 183,516 |
| Sep 5, 2023 | 4,438.00 | 4,490.00 | 4,416.95 | 4,477.40 | 4,467.99 | 279,380 |
| Sep 4, 2023 | 4,395.15 | 4,448.50 | 4,329.60 | 4,438.00 | 4,428.68 | 318,825 |
| Sep 1, 2023 | 4,331.95 | 4,396.00 | 4,308.95 | 4,372.35 | 4,363.16 | 115,255 |
| Aug 31, 2023 | 4,396.95 | 4,396.95 | 4,305.00 | 4,331.50 | 4,322.40 | 349,014 |
| Aug 30, 2023 | 4,300.05 | 4,414.90 | 4,286.50 | 4,369.65 | 4,360.47 | 666,415 |
| Aug 29, 2023 | 4,194.95 | 4,285.00 | 4,190.00 | 4,261.35 | 4,252.40 | 251,351 |
| Aug 28, 2023 | 4,209.95 | 4,230.55 | 4,153.55 | 4,178.90 | 4,170.12 | 212,515 |
| Aug 25, 2023 | 4,220.00 | 4,239.55 | 4,172.30 | 4,206.80 | 4,197.96 | 215,964 |
| Aug 24, 2023 | 4,174.95 | 4,279.00 | 4,152.65 | 4,249.10 | 4,240.17 | 383,996 |
| Aug 23, 2023 | 4,194.00 | 4,195.00 | 4,146.35 | 4,152.00 | 4,143.28 | 229,479 |
| Aug 22, 2023 | 4,209.90 | 4,213.55 | 4,169.05 | 4,174.50 | 4,165.73 | 157,223 |
| Aug 21, 2023 | 4,208.00 | 4,219.15 | 4,166.05 | 4,187.00 | 4,178.20 | 211,267 |
| Aug 18, 2023 | 4,296.00 | 4,296.00 | 4,177.70 | 4,189.50 | 4,180.70 | 325,969 |
| Aug 17, 2023 | 4,345.00 | 4,354.00 | 4,291.00 | 4,298.90 | 4,289.87 | 145,818 |
| Aug 16, 2023 | 4,290.00 | 4,334.90 | 4,270.40 | 4,323.80 | 4,314.72 | 208,240 |
| Aug 14, 2023 | 4,425.00 | 4,427.25 | 4,221.00 | 4,304.25 | 4,295.21 | 617,132 |
| Aug 11, 2023 | 4,660.00 | 4,694.00 | 4,415.65 | 4,460.80 | 4,451.43 | 811,995 |
| Aug 10, 2023 | 4,680.00 | 4,723.70 | 4,618.00 | 4,649.60 | 4,639.83 | 212,623 |
| Aug 9, 2023 | 4,739.00 | 4,766.40 | 4,680.05 | 4,690.35 | 4,680.50 | 221,949 |
| Aug 8, 2023 | 4,837.00 | 4,865.85 | 4,690.00 | 4,714.90 | 4,704.99 | 259,909 |
| Aug 7, 2023 | 4,890.00 | 4,984.50 | 4,808.55 | 4,825.80 | 4,815.66 | 407,775 |
| Aug 4, 2023 | 4,540.00 | 4,934.80 | 4,540.00 | 4,886.70 | 4,876.43 | 1,138,757 |
| Aug 3, 2023 | 4,540.25 | 4,566.75 | 4,471.30 | 4,537.70 | 4,528.17 | 228,110 |
| Aug 2, 2023 | 4,655.00 | 4,656.95 | 4,520.20 | 4,571.75 | 4,562.15 | 213,078 |
| Aug 1, 2023 | 4,580.00 | 4,661.20 | 4,580.00 | 4,655.75 | 4,645.97 | 172,501 |
| Jul 31, 2023 | 4,603.25 | 4,644.00 | 4,570.00 | 4,587.10 | 4,577.46 | 229,292 |
| Jul 28, 2023 | 9.00 Dividend | |||||
| Jul 28, 2023 | 4,570.00 | 4,624.75 | 4,546.85 | 4,579.20 | 4,569.58 | 124,290 |
| Jul 27, 2023 | 4,545.00 | 4,600.00 | 4,535.90 | 4,570.75 | 4,552.17 | 91,328 |
| Jul 26, 2023 | 4,639.80 | 4,674.00 | 4,524.20 | 4,540.30 | 4,521.84 | 167,108 |
| Jul 25, 2023 | 4,575.00 | 4,624.00 | 4,567.35 | 4,613.40 | 4,594.64 | 364,115 |
| Jul 24, 2023 | 4,635.00 | 4,659.00 | 4,560.05 | 4,568.05 | 4,549.48 | 127,463 |
| Jul 21, 2023 | 4,590.00 | 4,659.00 | 4,540.00 | 4,648.55 | 4,629.65 | 273,203 |
| Jul 20, 2023 | 4,683.00 | 4,707.40 | 4,623.80 | 4,652.75 | 4,633.83 | 149,124 |
| Jul 19, 2023 | 4,700.00 | 4,709.90 | 4,670.00 | 4,679.50 | 4,660.47 | 111,345 |
| Jul 18, 2023 | 4,733.00 | 4,733.05 | 4,660.60 | 4,689.95 | 4,670.88 | 171,815 |
| Jul 17, 2023 | 4,725.00 | 4,768.75 | 4,654.65 | 4,733.40 | 4,714.16 | 405,493 |
| Jul 14, 2023 | 4,650.00 | 4,737.85 | 4,611.00 | 4,720.80 | 4,701.61 | 396,697 |
| Jul 13, 2023 | 4,473.05 | 4,646.00 | 4,465.10 | 4,625.50 | 4,606.69 | 550,506 |
| Jul 12, 2023 | 4,410.05 | 4,473.45 | 4,366.15 | 4,460.70 | 4,442.56 | 252,215 |
| Jul 11, 2023 | 4,369.90 | 4,442.00 | 4,351.00 | 4,402.40 | 4,384.50 | 303,639 |
| Jul 10, 2023 | 4,410.00 | 4,433.05 | 4,325.05 | 4,331.85 | 4,314.24 | 104,613 |
| Jul 7, 2023 | 4,405.00 | 4,456.40 | 4,397.60 | 4,404.90 | 4,386.99 | 147,255 |
| Jul 6, 2023 | 4,444.35 | 4,484.45 | 4,380.00 | 4,467.85 | 4,449.69 | 140,464 |
| Jul 5, 2023 | 4,434.00 | 4,532.00 | 4,390.55 | 4,441.05 | 4,422.99 | 258,706 |
| Jul 4, 2023 | 4,487.95 | 4,565.00 | 4,409.25 | 4,431.90 | 4,413.88 | 333,479 |
| Jul 3, 2023 | 4,483.00 | 4,510.00 | 4,451.00 | 4,476.40 | 4,458.20 | 210,877 |
| Jun 30, 2023 | 4,432.00 | 4,493.95 | 4,416.00 | 4,483.65 | 4,465.42 | 172,175 |
| Jun 28, 2023 | 4,405.00 | 4,504.25 | 4,404.60 | 4,431.70 | 4,413.68 | 250,255 |
| Jun 27, 2023 | 4,420.95 | 4,454.00 | 4,375.00 | 4,391.80 | 4,373.94 | 225,231 |
| Jun 26, 2023 | 4,300.00 | 4,421.95 | 4,270.15 | 4,407.60 | 4,389.68 | 261,675 |
| Jun 23, 2023 | 4,390.00 | 4,399.95 | 4,282.25 | 4,306.90 | 4,289.39 | 242,192 |
| Jun 22, 2023 | 4,470.00 | 4,473.75 | 4,312.50 | 4,404.35 | 4,386.44 | 470,393 |
| Jun 21, 2023 | 4,460.00 | 4,505.00 | 4,442.55 | 4,474.10 | 4,455.91 | 232,516 |
| Jun 20, 2023 | 4,444.00 | 4,460.00 | 4,400.50 | 4,455.70 | 4,437.58 | 185,999 |
| Jun 19, 2023 | 4,416.90 | 4,479.00 | 4,400.15 | 4,441.65 | 4,423.59 | 283,761 |
| Jun 16, 2023 | 4,349.95 | 4,445.00 | 4,331.05 | 4,416.90 | 4,398.94 | 753,231 |
| Jun 15, 2023 | 4,324.80 | 4,358.55 | 4,280.00 | 4,321.50 | 4,303.93 | 256,902 |
| Jun 14, 2023 | 4,334.90 | 4,364.70 | 4,290.85 | 4,309.80 | 4,292.28 | 295,156 |
| Jun 13, 2023 | 4,275.50 | 4,354.95 | 4,264.85 | 4,334.90 | 4,317.28 | 400,440 |
| Jun 12, 2023 | 4,165.00 | 4,284.55 | 4,156.75 | 4,268.60 | 4,251.25 | 586,325 |
| Jun 9, 2023 | 4,131.30 | 4,225.00 | 4,082.90 | 4,143.10 | 4,126.26 | 456,101 |
| Jun 8, 2023 | 4,190.00 | 4,191.05 | 4,104.90 | 4,120.90 | 4,104.15 | 182,652 |
| Jun 7, 2023 | 4,148.00 | 4,200.00 | 4,130.00 | 4,184.35 | 4,167.34 | 248,613 |
| Jun 6, 2023 | 4,136.80 | 4,198.00 | 4,081.75 | 4,116.30 | 4,099.56 | 373,510 |
| Jun 5, 2023 | 4,220.00 | 4,299.90 | 4,123.75 | 4,136.90 | 4,120.08 | 652,777 |
| Jun 2, 2023 | 4,104.00 | 4,305.00 | 4,104.00 | 4,266.35 | 4,249.00 | 669,918 |
| Jun 1, 2023 | 4,100.00 | 4,281.95 | 4,095.05 | 4,218.65 | 4,201.50 | 829,850 |
| May 31, 2023 | 4,065.00 | 4,165.00 | 4,033.00 | 4,073.85 | 4,057.29 | 1,396,470 |
| May 30, 2023 | 4,220.00 | 4,220.00 | 4,054.40 | 4,065.25 | 4,048.72 | 491,864 |
| May 29, 2023 | 4,149.95 | 4,295.00 | 4,101.00 | 4,207.10 | 4,190.00 | 1,166,166 |
| May 26, 2023 | 3,918.70 | 4,250.00 | 3,735.00 | 4,197.75 | 4,180.68 | 1,685,253 |
| May 25, 2023 | 3,888.60 | 3,927.80 | 3,830.00 | 3,900.35 | 3,884.49 | 200,152 |
| May 24, 2023 | 3,919.00 | 3,942.70 | 3,850.55 | 3,878.10 | 3,862.33 | 154,817 |
| May 23, 2023 | 3,895.00 | 3,980.20 | 3,892.05 | 3,953.70 | 3,937.63 | 272,129 |
| May 22, 2023 | 3,829.05 | 3,896.00 | 3,806.65 | 3,888.80 | 3,872.99 | 296,437 |
| May 19, 2023 | 3,773.05 | 3,857.40 | 3,732.70 | 3,829.05 | 3,813.48 | 393,715 |
| May 18, 2023 | 3,860.00 | 3,870.00 | 3,702.95 | 3,743.15 | 3,727.93 | 329,601 |
| May 17, 2023 | 3,955.35 | 3,955.35 | 3,780.00 | 3,836.20 | 3,820.60 | 237,383 |
| May 16, 2023 | 3,975.15 | 3,979.55 | 3,920.00 | 3,933.30 | 3,917.31 | 134,002 |
| May 15, 2023 | 3,880.00 | 4,005.30 | 3,870.05 | 3,975.15 | 3,958.99 | 462,609 |
| May 12, 2023 | 3,888.90 | 3,925.00 | 3,842.30 | 3,882.80 | 3,867.01 | 176,231 |
| May 11, 2023 | 3,925.00 | 3,932.50 | 3,864.90 | 3,887.95 | 3,872.14 | 159,066 |
| May 10, 2023 | 3,913.00 | 3,959.95 | 3,890.30 | 3,920.15 | 3,904.21 | 149,850 |
| May 9, 2023 | 3,918.00 | 3,948.00 | 3,876.00 | 3,906.30 | 3,890.42 | 203,127 |
| May 8, 2023 | 3,811.00 | 3,952.00 | 3,811.00 | 3,892.65 | 3,876.82 | 232,761 |
| May 5, 2023 | 3,795.25 | 3,834.80 | 3,780.00 | 3,816.35 | 3,800.83 | 81,628 |
| May 4, 2023 | 3,780.00 | 3,839.80 | 3,758.05 | 3,802.80 | 3,787.34 | 104,863 |
| May 3, 2023 | 3,800.00 | 3,809.50 | 3,772.00 | 3,792.40 | 3,776.98 | 114,442 |
| May 2, 2023 | 3,775.20 | 3,819.65 | 3,745.05 | 3,804.30 | 3,788.83 | 148,846 |
| Apr 28, 2023 | 3,737.00 | 3,792.65 | 3,718.10 | 3,776.20 | 3,760.85 | 163,743 |
| Apr 27, 2023 | 3,651.90 | 3,725.00 | 3,646.25 | 3,715.35 | 3,700.24 | 158,247 |
| Apr 26, 2023 | 3,661.00 | 3,691.45 | 3,637.60 | 3,652.35 | 3,637.50 | 103,768 |
| Apr 25, 2023 | 3,679.00 | 3,680.95 | 3,635.00 | 3,667.20 | 3,652.29 | 93,368 |
| Apr 24, 2023 | 3,630.00 | 3,677.00 | 3,592.30 | 3,670.60 | 3,655.68 | 139,603 |
| Apr 21, 2023 | 3,624.00 | 3,637.25 | 3,595.00 | 3,627.45 | 3,612.70 | 110,995 |
| Apr 20, 2023 | 3,634.15 | 3,656.70 | 3,599.05 | 3,606.70 | 3,592.04 | 210,995 |
| Apr 19, 2023 | 3,683.70 | 3,699.95 | 3,606.00 | 3,613.70 | 3,599.01 | 123,947 |
Related Tickers
INDIAMART.NS IndiaMART InterMESH Limited
2,526.20
-0.53%
JUSTDIAL.NS Just Dial Limited
1,065.90
+5.60%
LTRPA Liberty TripAdvisor Holdings, Inc.
1.3580
-0.89%
META.NE Meta Platforms, Inc.
27.07
-3.84%
0700.HK Tencent Holdings Limited
303.800
-0.20%
TWLO Twilio Inc.
57.93
-0.84%
GOOG Alphabet Inc.
155.68
-1.13%
META Meta Platforms, Inc.
482.60
-3.83%
SNAP Snap Inc.
11.31
-2.75%
RDDT Reddit, Inc.
40.95
-1.85%