NSE - Delayed Quote INR

Info Edge (India) Limited (NAUKRI.NS)

Compare
6,406.75
-235.90
(-3.55%)
At close: April 9 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20256,575.256,575.256,316.156,406.756,406.75420,164
Apr 8, 20256,459.956,710.006,338.006,642.656,642.65529,905
Apr 7, 20255,785.006,427.955,785.006,374.806,374.80318,856
Apr 4, 20256,716.006,716.006,325.106,396.606,396.60343,564
Apr 3, 20256,880.006,891.956,619.906,734.406,734.40440,990
Apr 2, 20256,775.006,969.856,756.556,928.656,928.65323,449
Apr 1, 20257,181.407,181.406,778.506,804.906,804.90261,413
Mar 28, 20257,220.007,313.757,112.007,181.407,181.40477,210
Mar 27, 20257,000.007,249.956,956.057,214.607,214.60419,626
Mar 26, 20257,181.107,213.057,000.007,044.357,044.35242,807
Mar 25, 20257,180.007,429.907,038.157,145.707,145.70632,080
Mar 24, 20256,997.007,160.006,930.357,100.857,100.85312,348
Mar 21, 20256,869.006,936.456,729.406,916.006,916.00376,830
Mar 20, 20256,820.006,890.156,702.806,850.306,850.30258,940
Mar 19, 20256,695.556,800.956,538.206,749.406,749.40388,829
Mar 18, 20256,479.656,479.656,479.656,479.656,479.65-
Mar 17, 20256,421.056,525.006,352.856,479.656,479.65199,526
Mar 13, 20256,527.006,599.956,375.006,382.556,382.55288,873
Mar 12, 20256,710.006,770.306,349.556,507.206,507.20470,145
Mar 11, 20256,510.006,746.856,422.556,697.106,697.10414,543
Mar 10, 20256,833.856,908.506,570.006,588.106,588.10275,667
Mar 7, 20256,900.006,979.006,764.006,833.856,833.85184,318
Mar 6, 20256,814.007,029.856,814.006,906.356,906.35314,308
Mar 5, 20256,720.756,859.006,700.006,789.906,789.90407,219
Mar 4, 20256,861.506,869.556,662.456,762.156,762.15246,222
Mar 3, 20256,973.507,068.806,811.106,962.206,962.20261,566
Feb 28, 20257,200.707,264.906,901.006,992.656,992.65981,103
Feb 27, 20257,275.007,444.007,271.057,381.257,381.25287,469
Feb 25, 20257,128.557,374.907,089.607,323.657,323.65430,736
Feb 24, 20257,455.007,465.007,134.707,151.807,151.80522,971
Feb 21, 20257,628.007,831.957,514.907,537.107,537.10185,814
Feb 20, 20257,560.007,703.657,545.407,673.457,673.45261,479
Feb 19, 20257,560.007,653.957,474.507,595.057,595.05169,539
Feb 18, 20257,349.507,584.757,346.607,558.907,558.90134,391
Feb 17, 20257,400.107,407.407,226.757,338.907,338.90338,979
Feb 14, 20257,635.007,668.207,435.057,485.507,485.50162,168
Feb 13, 20257,580.007,707.307,555.007,641.407,641.40319,187
Feb 12, 20257,542.557,649.957,398.057,578.307,578.30328,554
Feb 11, 20257,800.007,855.907,498.307,542.057,542.05222,351
Feb 10, 20257,884.008,000.007,701.007,794.907,794.90163,982
Feb 7, 20258,065.558,120.007,780.057,860.107,860.10206,052
Feb 6, 20258,100.008,185.008,003.058,051.208,051.20580,894
Feb 5, 20257,735.007,988.007,712.557,941.157,941.15547,553
Feb 4, 20257,800.007,837.907,634.907,706.907,706.90270,089
Feb 3, 20257,740.107,890.007,659.807,719.557,719.55226,196
Feb 1, 20257,723.707,882.957,572.207,784.407,784.40101,718
Jan 31, 20257,628.907,750.007,620.007,723.707,723.70287,398
Jan 30, 20257,445.157,683.207,445.157,628.907,628.90343,735
Jan 29, 20257,155.107,495.007,155.107,445.157,445.15209,571
Jan 28, 20257,091.307,211.956,942.507,148.257,148.25425,140
Jan 27, 20257,397.007,397.006,940.107,009.557,009.55553,609
Jan 24, 20257,525.507,564.007,430.157,447.057,447.05137,875
Jan 23, 20257,185.007,608.007,185.007,535.507,535.50262,099
Jan 22, 20257,517.407,523.407,137.057,234.507,234.50489,126
Jan 21, 20257,679.007,688.007,425.007,457.457,457.45404,299
Jan 20, 20257,756.007,848.807,649.657,770.307,770.30167,763
Jan 17, 20257,660.007,780.007,601.657,748.157,748.15252,290
Jan 16, 20257,461.657,758.307,461.657,628.557,628.55209,517
Jan 15, 20257,499.007,513.507,305.007,455.157,455.15450,827
Jan 14, 20257,310.007,548.907,290.557,457.757,457.75374,627
Jan 13, 20257,665.007,754.607,210.707,253.157,253.15610,561
Jan 10, 20257,915.008,064.257,822.257,835.707,835.70408,517
Jan 9, 20258,237.058,257.157,916.157,949.307,949.30408,217
Jan 8, 20258,449.008,469.958,127.058,237.108,237.10532,886
Jan 7, 20258,780.508,814.008,362.858,438.658,438.65557,458
Jan 6, 20259,120.009,128.908,742.608,815.758,815.75230,920
Jan 3, 20258,909.009,085.008,880.009,025.509,025.50402,651
Jan 2, 20258,730.008,940.008,710.058,878.958,878.95285,246
Jan 1, 20258,687.958,774.808,601.108,730.408,730.4067,573
Dec 31, 20248,600.008,749.008,435.008,677.258,677.25265,298
Dec 30, 20248,637.458,994.958,574.658,712.758,712.751,113,653
Dec 27, 20248,667.508,775.358,619.758,637.458,637.45122,498
Dec 26, 20248,700.008,727.408,639.508,667.508,667.50199,449
Dec 24, 20248,620.058,689.258,523.058,673.058,673.05234,046
Dec 23, 20248,505.908,719.008,505.558,624.808,624.80167,345
Dec 20, 20248,775.008,894.908,456.958,494.958,494.95342,795
Dec 19, 20248,652.008,780.008,620.008,697.058,697.05148,087
Dec 18, 20248,850.008,899.008,802.058,873.958,873.9588,813
Dec 17, 20248,755.008,947.458,755.008,853.858,853.85278,257
Dec 16, 20248,724.958,860.008,688.058,808.958,808.95342,983
Dec 13, 20248,612.008,716.858,475.508,702.408,702.40147,630
Dec 12, 20248,599.908,778.658,573.008,614.308,614.30341,125
Dec 11, 20248,520.008,589.858,477.708,557.058,557.05248,407
Dec 10, 20248,423.958,537.908,410.908,519.608,519.60188,264
Dec 9, 20248,485.008,531.908,401.008,418.858,418.85261,859
Dec 6, 20248,584.008,584.008,437.708,483.908,483.90210,018
Dec 5, 20248,498.958,656.308,472.558,521.558,521.55430,053
Dec 4, 20248,457.008,525.008,386.408,445.558,445.55346,259
Dec 3, 20248,497.158,519.808,356.358,472.508,472.50293,052
Dec 2, 20248,240.008,481.408,229.158,447.208,447.20308,278
Nov 29, 20248,208.208,297.658,113.208,255.308,255.30283,741
Nov 28, 20248,324.008,404.658,176.008,201.958,201.95255,063
Nov 27, 20248,250.008,364.008,226.658,342.808,342.80241,424
Nov 26, 20248,234.008,338.008,151.008,247.558,247.55259,049
Nov 25, 20248,016.008,310.008,016.008,195.308,195.30533,685
Nov 22, 20247,699.408,029.607,670.007,999.957,999.95987,000
Nov 21, 20247,588.057,600.057,491.007,515.357,515.35147,742
Nov 19, 2024 12.00 Dividend
Nov 19, 20247,600.807,749.007,588.407,625.107,625.10156,589
Nov 18, 20247,848.607,875.807,491.107,589.657,577.65286,979
Nov 14, 20247,615.007,842.057,550.007,768.207,755.92187,611
Nov 13, 20247,820.007,820.007,588.007,614.957,602.91169,525
Nov 12, 20247,945.008,035.007,802.757,821.307,808.93162,887
Nov 11, 20247,670.008,100.007,596.807,951.507,938.93565,432
Nov 8, 20247,897.007,910.007,502.157,654.607,642.50579,365
Nov 7, 20248,024.008,045.857,790.007,903.007,890.50167,867
Nov 6, 20247,660.008,012.107,655.057,997.007,984.36313,283
Nov 5, 20247,722.757,745.007,600.007,640.907,628.82175,691
Nov 4, 20247,450.007,747.357,370.557,722.757,710.54380,105
Nov 1, 20247,440.957,494.957,440.957,468.457,456.6410,734
Oct 31, 20247,650.757,727.307,406.557,440.957,429.19298,159
Oct 30, 20247,680.107,856.457,628.107,679.407,667.26172,230
Oct 29, 20247,690.457,737.657,483.057,699.157,686.98170,380
Oct 28, 20247,600.057,850.007,600.057,692.657,680.49126,798
Oct 25, 20247,740.007,759.957,434.057,597.657,585.64367,115
Oct 24, 20247,830.707,848.607,658.407,716.557,704.35121,805
Oct 23, 20247,620.007,946.907,551.007,830.707,818.32336,096
Oct 22, 20247,958.907,978.007,621.507,649.057,636.96151,289
Oct 21, 20248,117.008,159.757,911.907,949.357,936.78110,284
Oct 18, 20247,990.008,110.207,910.708,088.858,076.06140,631
Oct 17, 20248,182.358,229.957,959.907,979.607,966.98274,035
Oct 16, 20248,244.858,280.008,135.008,182.358,169.41123,378
Oct 15, 20248,334.958,373.008,229.858,288.408,275.30158,751
Oct 14, 20248,389.958,399.258,239.008,286.158,273.05146,216
Oct 11, 20248,295.208,390.808,259.758,363.308,350.08143,526
Oct 10, 20248,430.008,439.458,260.008,295.208,282.0895,579
Oct 9, 20248,310.008,472.008,300.008,392.458,379.18170,590
Oct 8, 20248,045.758,306.907,988.058,270.058,256.97243,531
Oct 7, 20248,308.908,308.907,910.057,986.457,973.82378,784
Oct 4, 20248,120.008,308.908,098.808,198.658,185.69428,267
Oct 3, 20248,099.958,180.008,010.658,123.008,110.16115,577
Oct 1, 20248,144.808,250.008,140.608,195.958,182.99169,606
Sep 30, 20248,113.708,214.208,027.608,100.708,087.89194,222
Sep 27, 20248,050.358,227.058,000.458,170.758,157.83405,988
Sep 26, 20248,000.008,017.457,834.107,947.707,935.13211,609
Sep 25, 20248,139.958,139.957,888.007,936.207,923.65222,187
Sep 24, 20248,196.158,258.008,050.658,084.308,071.52187,330
Sep 23, 20248,111.508,260.358,111.308,146.158,133.27196,147
Sep 20, 20247,891.008,126.957,830.008,106.208,093.38414,689
Sep 19, 20247,901.008,151.007,755.007,902.107,889.61892,802
Sep 18, 20247,805.257,809.957,570.057,741.557,729.31125,970
Sep 17, 20247,903.807,964.757,765.007,805.257,792.91127,025
Sep 16, 20247,729.057,943.007,715.007,903.807,891.30241,061
Sep 13, 20247,825.007,830.007,692.807,729.057,716.83100,746
Sep 12, 20247,724.957,807.907,620.007,788.607,776.29170,489
Sep 11, 20247,499.957,777.007,477.757,669.757,657.62450,733
Sep 10, 20247,475.007,544.307,430.007,476.707,464.88132,567
Sep 9, 20247,331.007,487.907,296.457,418.607,406.87132,825
Sep 6, 20247,485.457,500.757,389.707,424.907,413.16133,817
Sep 5, 20247,489.507,506.657,412.057,475.007,463.18122,075
Sep 4, 20247,358.957,455.707,264.057,435.407,423.64158,723
Sep 3, 20247,580.007,644.007,430.007,445.457,433.68128,590
Sep 2, 20247,679.957,746.507,512.557,566.807,554.84266,423
Aug 30, 20247,682.907,725.007,620.057,678.807,666.66281,864
Aug 29, 20247,599.057,700.007,551.007,682.907,670.75192,226
Aug 28, 20247,493.957,640.657,472.807,622.657,610.60242,400
Aug 27, 20247,498.907,533.657,456.057,493.957,482.10106,441
Aug 26, 20247,387.657,539.057,387.657,498.907,487.04275,612
Aug 23, 20247,444.457,447.407,314.057,392.607,380.91163,630
Aug 22, 20247,445.007,570.057,322.007,444.457,432.68212,238
Aug 21, 20247,407.757,433.907,375.057,407.607,395.8996,442
Aug 20, 20247,393.457,433.257,363.007,407.757,396.04229,642
Aug 19, 20247,417.857,463.157,361.107,393.457,381.76124,200
Aug 16, 20247,335.007,440.007,225.007,417.857,406.12333,170
Aug 14, 20247,100.007,319.007,068.157,236.757,225.31311,421
Aug 13, 20247,219.807,295.007,039.057,098.357,087.13231,157
Aug 12, 20247,300.007,300.007,070.257,178.707,167.35274,611
Aug 9, 20247,015.857,250.006,964.207,214.507,203.09433,960
Aug 8, 20247,045.007,051.056,892.056,912.606,901.67109,028
Aug 7, 20246,900.007,083.906,839.257,048.657,037.51568,931
Aug 6, 20247,000.007,125.006,782.006,803.956,793.19170,593
Aug 5, 20247,000.057,143.956,810.106,973.756,962.72333,411
Aug 2, 20246,880.007,327.756,844.807,220.507,209.081,435,112
Aug 1, 20247,055.007,090.006,865.556,904.456,893.53224,933
Jul 31, 20247,029.007,107.557,006.057,027.257,016.14246,265
Jul 30, 20247,108.957,136.606,988.957,009.806,998.72138,825
Jul 29, 2024 12.00 Dividend
Jul 29, 20247,244.957,260.507,080.057,097.957,086.73175,403
Jul 26, 20247,040.007,210.007,007.607,187.407,164.06360,586
Jul 25, 20246,900.007,030.906,826.457,013.606,990.82143,654
Jul 24, 20246,855.007,014.006,829.906,947.356,924.78237,904
Jul 23, 20246,929.656,987.506,706.806,895.256,872.85175,448
Jul 22, 20246,824.957,017.056,763.856,929.656,907.14293,634
Jul 19, 20246,952.257,069.956,781.856,827.606,805.42223,073
Jul 18, 20246,814.906,985.006,814.906,932.256,909.73316,129
Jul 16, 20246,899.006,899.956,741.256,812.006,789.87120,091
Jul 15, 20246,870.006,975.006,808.106,838.256,816.04169,783
Jul 12, 20246,643.706,919.556,640.506,861.506,839.21624,064
Jul 11, 20246,784.956,855.906,569.106,613.906,592.42271,979
Jul 10, 20246,941.006,986.256,750.006,781.706,759.67228,088
Jul 9, 20246,857.007,063.006,830.106,944.606,922.04364,932
Jul 8, 20246,874.506,956.406,818.806,857.456,835.18203,968
Jul 5, 20246,770.056,828.956,712.556,809.506,787.3872,666
Jul 4, 20246,801.006,854.006,725.106,736.456,714.5774,283
Jul 3, 20246,789.906,837.956,730.306,811.606,789.48214,380
Jul 2, 20246,964.856,964.856,642.006,746.606,724.69579,880
Jul 1, 20246,750.106,969.006,750.106,937.356,914.82336,811
Jun 28, 20246,739.006,819.956,700.006,785.856,763.81306,062
Jun 27, 20246,747.956,765.156,673.456,733.606,711.73193,585
Jun 26, 20246,630.006,780.006,610.256,747.956,726.03305,033
Jun 25, 20246,594.656,707.656,480.056,648.606,627.01427,437
Jun 24, 20246,380.006,610.006,293.756,594.106,572.68434,026
Jun 21, 20246,332.956,495.006,332.956,384.706,363.96344,667
Jun 20, 20246,241.756,335.756,194.206,282.906,262.49190,134
Jun 19, 20246,224.006,275.406,102.806,241.756,221.48242,632
Jun 18, 20246,125.006,358.006,125.006,186.656,166.56268,475
Jun 14, 20246,280.006,303.506,172.006,242.956,222.67256,060
Jun 13, 20246,285.006,366.006,246.456,266.706,246.35223,143
Jun 12, 20246,240.756,318.006,220.006,250.506,230.20379,069
Jun 11, 20246,240.006,328.956,197.006,221.156,200.94238,057
Jun 10, 20246,250.006,281.756,148.106,226.956,206.73297,829
Jun 7, 20246,145.006,359.956,121.006,229.806,209.57422,855
Jun 6, 20246,100.006,164.456,000.806,125.206,105.31416,434
Jun 5, 20245,570.006,050.105,569.405,995.555,976.08552,001
Jun 4, 20245,754.005,754.005,250.005,634.705,616.40381,365
Jun 3, 20246,088.006,088.005,678.455,715.405,696.84411,883
May 31, 20245,775.005,800.005,660.005,697.105,678.60838,393
May 30, 20245,895.055,915.505,740.005,755.455,736.76381,469
May 29, 20246,008.056,041.605,907.505,921.205,901.97367,451
May 28, 20246,277.006,347.856,061.606,081.656,061.90230,665
May 27, 20246,359.906,415.456,205.006,257.856,237.52250,758
May 24, 20246,444.456,540.006,285.256,336.156,315.57385,497
May 23, 20246,429.956,545.006,315.506,444.456,423.52396,561
May 22, 20246,405.156,465.006,347.006,399.656,378.86798,556
May 21, 20246,220.006,475.006,203.556,405.156,384.35679,524
May 17, 20246,050.006,338.106,005.406,222.006,201.791,542,851
May 16, 20245,999.006,000.005,610.055,866.755,847.69450,051
May 15, 20246,020.006,027.305,867.155,941.605,922.30159,527
May 14, 20246,055.006,117.756,003.206,017.305,997.76179,878
May 13, 20245,965.506,106.455,905.006,057.006,037.33218,002
May 10, 20245,955.006,050.005,865.156,027.406,007.82280,514
May 9, 20245,980.206,136.505,926.905,952.055,932.72266,299
May 8, 20245,885.306,030.005,831.006,000.055,980.56131,853
May 7, 20245,983.005,993.955,838.805,885.305,866.18187,688
May 6, 20246,047.006,054.005,961.005,986.155,966.7198,959
May 3, 20246,084.156,100.005,943.005,997.855,978.37181,263
May 2, 20246,035.006,101.905,818.006,061.256,041.56160,608
Apr 30, 20246,117.006,140.006,032.956,053.756,034.09202,766
Apr 29, 20245,920.006,118.155,908.206,068.906,049.19457,452
Apr 26, 20245,907.005,999.905,880.105,896.855,877.70155,320
Apr 25, 20245,855.005,940.005,820.005,906.105,886.92265,996
Apr 24, 20245,852.705,905.005,827.705,875.855,856.77229,875
Apr 23, 20245,839.905,900.205,801.055,827.105,808.17240,671
Apr 22, 20245,761.405,884.955,680.255,800.355,781.51258,822
Apr 19, 20245,687.005,723.255,622.005,712.105,693.55268,853
Apr 18, 20245,790.005,822.805,698.505,717.755,699.18179,077
Apr 16, 20245,810.005,827.855,733.505,746.605,727.94176,833
Apr 15, 20245,850.005,920.005,814.355,826.855,807.92297,974
Apr 12, 20246,080.006,100.005,942.755,973.555,954.15386,057
Apr 10, 20246,205.006,234.906,047.956,083.456,063.69259,729
Apr 9, 20246,224.006,355.006,167.056,229.906,209.67643,809

Related Tickers

INDIAMART.NS IndiaMART InterMESH Limited
1,993.80
+0.41%
 
MATRIMONY.NS Matrimony.com Limited
500.00
-0.84%
 
JUSTDIAL.NS Just Dial Limited
816.00
+1.87%
 
BCG.L Baltic Classifieds Group PLC
309.00
+3.52%
 
HEM.ST Hemnet Group AB (publ)
366.80
+5.89%
 
AUTO.L Auto Trader Group plc
752.40
+3.64%
 
RMV.L Rightmove plc
705.80
+5.79%
 
ZOMD.V Zoomd Technologies Ltd.
0.4550
-12.50%
 
PRX.AS Prosus N.V.
36.42
+2.17%
 
GRPN Groupon, Inc.
17.91
+1.76%