UK markets open in 5 hours 46 minutes
NIKKEI 225
37,988.51 -471.57 (-1.23%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.63 -0.18 (-0.22%) GOLD FUTURES
2,330.90 -7.50 (-0.32%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,792.33 -1,812.54 (-3.38%)
Info Edge (India) Limited (NAUKRI.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:42PM IST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5,850.00 | 5,904.00 | 5,825.05 | 5,877.90 | 5,877.90 | 45,023 |
| 23 Apr 2024 | 5,809.60 | 5,895.00 | 5,809.60 | 5,828.10 | 5,828.10 | 1,082 |
| 22 Apr 2024 | 5,769.95 | 5,881.50 | 5,685.50 | 5,797.25 | 5,797.25 | 4,721 |
| 19 Apr 2024 | 5,611.20 | 5,720.00 | 5,611.20 | 5,708.55 | 5,708.55 | 7,345 |
| 18 Apr 2024 | 5,779.40 | 5,815.20 | 5,700.05 | 5,719.30 | 5,719.30 | 5,826 |
| 16 Apr 2024 | 5,810.95 | 5,820.65 | 5,737.00 | 5,747.50 | 5,747.50 | 2,167 |
| 15 Apr 2024 | 5,840.95 | 5,922.35 | 5,817.90 | 5,826.60 | 5,826.60 | 3,832 |
| 12 Apr 2024 | 6,051.00 | 6,096.15 | 5,940.10 | 5,965.25 | 5,965.25 | 10,151 |
| 10 Apr 2024 | 6,227.35 | 6,234.85 | 6,046.65 | 6,083.45 | 6,083.45 | 8,579 |
| 09 Apr 2024 | 6,230.00 | 6,355.00 | 6,163.20 | 6,228.50 | 6,228.50 | 31,345 |
| 08 Apr 2024 | 5,791.00 | 6,244.95 | 5,791.00 | 6,229.60 | 6,229.60 | 85,600 |
| 05 Apr 2024 | 5,600.65 | 5,725.00 | 5,600.65 | 5,677.25 | 5,677.25 | 2,251 |
| 04 Apr 2024 | 5,615.00 | 5,747.40 | 5,615.00 | 5,626.75 | 5,626.75 | 3,217 |
| 03 Apr 2024 | 5,601.35 | 5,655.70 | 5,582.10 | 5,604.75 | 5,604.75 | 2,346 |
| 02 Apr 2024 | 5,703.85 | 5,734.10 | 5,640.50 | 5,648.85 | 5,648.85 | 3,038 |
| 01 Apr 2024 | 5,580.60 | 5,800.00 | 5,580.60 | 5,708.10 | 5,708.10 | 13,869 |
| 28 Mar 2024 | 5,473.75 | 5,634.40 | 5,425.05 | 5,592.65 | 5,592.65 | 9,169 |
| 27 Mar 2024 | 5,217.40 | 5,544.05 | 5,217.00 | 5,473.25 | 5,473.25 | 29,133 |
| 26 Mar 2024 | 5,201.30 | 5,293.05 | 5,156.00 | 5,220.60 | 5,220.60 | 1,690 |
| 22 Mar 2024 | 5,287.40 | 5,287.40 | 5,065.70 | 5,241.25 | 5,241.25 | 9,172 |
| 21 Mar 2024 | 5,166.25 | 5,315.00 | 5,151.50 | 5,304.50 | 5,304.50 | 14,596 |
| 20 Mar 2024 | 5,000.15 | 5,129.95 | 5,000.15 | 5,102.50 | 5,102.50 | 2,016 |
| 19 Mar 2024 | 5,190.40 | 5,199.10 | 5,076.95 | 5,093.40 | 5,093.40 | 2,192 |
| 18 Mar 2024 | 5,215.00 | 5,278.00 | 5,180.00 | 5,190.55 | 5,190.55 | 8,339 |
| 15 Mar 2024 | 5,154.75 | 5,275.00 | 5,154.75 | 5,241.65 | 5,241.65 | 7,659 |
| 14 Mar 2024 | 5,071.00 | 5,220.00 | 4,967.10 | 5,203.85 | 5,203.85 | 9,618 |
| 13 Mar 2024 | 5,160.00 | 5,235.00 | 5,047.65 | 5,116.00 | 5,116.00 | 5,308 |
| 12 Mar 2024 | 5,100.40 | 5,246.05 | 5,100.40 | 5,154.00 | 5,154.00 | 6,409 |
| 11 Mar 2024 | 5,100.80 | 5,192.00 | 5,039.70 | 5,157.45 | 5,157.45 | 5,385 |
| 07 Mar 2024 | 5,087.95 | 5,127.85 | 5,023.85 | 5,079.80 | 5,079.80 | 2,487 |
| 06 Mar 2024 | 5,022.50 | 5,142.40 | 5,005.00 | 5,074.30 | 5,074.30 | 9,625 |
| 05 Mar 2024 | 5,155.60 | 5,159.85 | 5,009.30 | 5,019.35 | 5,019.35 | 15,936 |
| 04 Mar 2024 | 5,266.00 | 5,359.65 | 5,143.35 | 5,155.35 | 5,155.35 | 13,759 |
| 01 Mar 2024 | 5,267.00 | 5,330.15 | 5,194.95 | 5,281.85 | 5,281.85 | 2,478 |
| 29 Feb 2024 | 5,309.25 | 5,327.00 | 5,212.80 | 5,267.65 | 5,267.65 | 4,712 |
| 28 Feb 2024 | 5,344.00 | 5,415.00 | 5,304.85 | 5,315.55 | 5,315.55 | 3,091 |
| 27 Feb 2024 | 5,220.20 | 5,425.95 | 5,220.20 | 5,341.70 | 5,341.70 | 3,925 |
| 26 Feb 2024 | 5,280.00 | 5,325.25 | 5,210.05 | 5,252.70 | 5,252.70 | 2,427 |
| 23 Feb 2024 | 5,350.00 | 5,439.50 | 5,313.90 | 5,333.55 | 5,333.55 | 8,350 |
| 22 Feb 2024 | 5,233.65 | 5,352.05 | 5,233.65 | 5,342.15 | 5,342.15 | 1,960 |
| 21 Feb 2024 | 5,223.10 | 5,355.35 | 5,185.10 | 5,228.35 | 5,228.35 | 5,824 |
| 20 Feb 2024 | 5,291.00 | 5,384.85 | 5,284.85 | 5,316.95 | 5,316.95 | 4,016 |
| 19 Feb 2024 | 5,270.75 | 5,378.80 | 5,221.85 | 5,333.85 | 5,333.85 | 3,657 |
| 16 Feb 2024 | 5,172.00 | 5,293.95 | 5,172.00 | 5,270.15 | 5,270.15 | 23,384 |
| 15 Feb 2024 | 5,126.25 | 5,178.70 | 5,067.10 | 5,159.35 | 5,159.35 | 2,846 |
| 14 Feb 2024 | 5,392.55 | 5,400.00 | 5,030.20 | 5,111.35 | 5,111.35 | 12,872 |
| 13 Feb 2024 | 5,397.00 | 5,433.65 | 5,265.80 | 5,337.55 | 5,337.55 | 9,166 |
| 12 Feb 2024 | 5,500.20 | 5,534.65 | 5,377.10 | 5,385.40 | 5,385.40 | 3,087 |
| 09 Feb 2024 | 5,505.00 | 5,536.80 | 5,423.85 | 5,487.90 | 5,487.90 | 7,463 |
| 08 Feb 2024 | 5,400.05 | 5,506.35 | 5,392.05 | 5,497.70 | 5,497.70 | 6,364 |
| 07 Feb 2024 | 5,357.10 | 5,419.50 | 5,341.90 | 5,396.70 | 5,396.70 | 14,714 |
| 06 Feb 2024 | 5,155.15 | 5,368.00 | 5,155.15 | 5,356.40 | 5,356.40 | 4,724 |
| 05 Feb 2024 | 5,178.35 | 5,284.40 | 5,143.45 | 5,175.20 | 5,175.20 | 3,022 |
| 02 Feb 2024 | 5,065.00 | 5,215.50 | 5,065.00 | 5,175.85 | 5,175.85 | 5,648 |
| 01 Feb 2024 | 5,166.10 | 5,200.00 | 5,050.00 | 5,061.05 | 5,061.05 | 8,272 |
| 31 Jan 2024 | 4,877.35 | 5,048.00 | 4,871.20 | 5,030.15 | 5,030.15 | 37,513 |
| 30 Jan 2024 | 5,049.85 | 5,049.85 | 4,870.00 | 4,893.10 | 4,893.10 | 53,033 |
| 29 Jan 2024 | 4,952.15 | 5,040.95 | 4,930.80 | 4,972.05 | 4,972.05 | 4,420 |
| 25 Jan 2024 | 5,038.85 | 5,077.00 | 4,932.95 | 4,981.35 | 4,981.35 | 113,906 |
| 24 Jan 2024 | 4,910.00 | 5,032.60 | 4,868.50 | 5,025.25 | 5,025.25 | 3,907 |
| 23 Jan 2024 | 5,077.05 | 5,080.00 | 4,910.00 | 4,943.55 | 4,943.55 | 8,472 |
| 19 Jan 2024 | 5,159.90 | 5,168.25 | 5,030.00 | 5,096.95 | 5,096.95 | 8,131 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 5,200.00 | 5,240.55 | 5,135.20 | 5,170.15 | 5,170.15 | 33,720 |
| 16 Jan 2024 | 5,300.35 | 5,332.80 | 5,187.05 | 5,213.20 | 5,213.20 | 3,108 |
| 15 Jan 2024 | 5,314.55 | 5,400.90 | 5,247.45 | 5,340.80 | 5,340.80 | 6,172 |
| 12 Jan 2024 | 5,185.15 | 5,386.85 | 5,185.15 | 5,307.25 | 5,307.25 | 25,614 |
| 11 Jan 2024 | 5,249.85 | 5,288.10 | 5,158.40 | 5,172.60 | 5,172.60 | 3,375 |
| 10 Jan 2024 | 5,209.75 | 5,298.00 | 5,195.00 | 5,240.25 | 5,240.25 | 6,656 |
| 09 Jan 2024 | 5,155.20 | 5,260.25 | 5,155.20 | 5,193.00 | 5,193.00 | 5,506 |
| 08 Jan 2024 | 5,270.15 | 5,300.00 | 5,123.65 | 5,137.95 | 5,137.95 | 12,345 |
| 05 Jan 2024 | 5,076.30 | 5,288.95 | 5,076.30 | 5,251.20 | 5,251.20 | 21,216 |
| 04 Jan 2024 | 5,100.00 | 5,141.65 | 5,060.00 | 5,088.00 | 5,088.00 | 2,601 |
| 03 Jan 2024 | 5,050.00 | 5,142.15 | 5,050.00 | 5,086.90 | 5,086.90 | 4,005 |
| 02 Jan 2024 | 5,189.90 | 5,189.90 | 5,061.05 | 5,124.15 | 5,124.15 | 3,556 |
| 01 Jan 2024 | 5,185.15 | 5,190.00 | 5,118.10 | 5,148.40 | 5,148.40 | 2,315 |
| 29 Dec 2023 | 5,158.75 | 5,167.10 | 5,099.55 | 5,137.00 | 5,137.00 | 7,695 |
| 28 Dec 2023 | 5,193.15 | 5,193.15 | 5,126.35 | 5,149.85 | 5,149.85 | 2,407 |
| 27 Dec 2023 | 5,093.80 | 5,175.45 | 5,085.25 | 5,152.40 | 5,152.40 | 9,083 |
| 26 Dec 2023 | 5,050.50 | 5,109.40 | 5,023.10 | 5,080.15 | 5,080.15 | 4,891 |
| 22 Dec 2023 | 5,050.05 | 5,081.75 | 4,969.10 | 5,002.75 | 5,002.75 | 6,499 |
| 21 Dec 2023 | 4,980.00 | 5,051.70 | 4,881.65 | 5,008.65 | 5,008.65 | 6,880 |
| 20 Dec 2023 | 5,249.70 | 5,270.90 | 4,976.15 | 4,994.80 | 4,994.80 | 5,841 |
| 19 Dec 2023 | 5,159.75 | 5,315.00 | 5,159.75 | 5,206.70 | 5,206.70 | 15,149 |
| 18 Dec 2023 | 5,225.00 | 5,274.90 | 5,141.80 | 5,195.85 | 5,195.85 | 20,665 |
| 15 Dec 2023 | 5,155.00 | 5,235.55 | 5,100.00 | 5,221.55 | 5,221.55 | 10,735 |
| 14 Dec 2023 | 4,843.10 | 5,230.00 | 4,843.10 | 5,151.35 | 5,151.35 | 72,919 |
| 13 Dec 2023 | 4,797.60 | 4,834.85 | 4,703.30 | 4,818.50 | 4,818.50 | 10,299 |
| 12 Dec 2023 | 4,890.85 | 4,995.80 | 4,775.00 | 4,788.80 | 4,788.80 | 7,140 |
| 11 Dec 2023 | 4,752.70 | 4,954.70 | 4,733.95 | 4,881.45 | 4,881.45 | 13,918 |
| 08 Dec 2023 | 4,831.30 | 4,839.95 | 4,681.85 | 4,740.85 | 4,740.85 | 11,196 |
| 07 Dec 2023 | 4,764.95 | 4,848.00 | 4,677.30 | 4,806.55 | 4,806.55 | 10,897 |
| 06 Dec 2023 | 4,739.80 | 4,815.60 | 4,716.00 | 4,754.35 | 4,754.35 | 9,426 |
| 05 Dec 2023 | 4,595.90 | 4,726.55 | 4,585.00 | 4,682.20 | 4,682.20 | 7,966 |
| 04 Dec 2023 | 4,582.05 | 4,640.00 | 4,572.00 | 4,595.95 | 4,595.95 | 29,127 |
| 01 Dec 2023 | 4,616.30 | 4,649.00 | 4,519.55 | 4,572.00 | 4,572.00 | 9,204 |
| 30 Nov 2023 | 4,579.95 | 4,631.15 | 4,526.45 | 4,612.95 | 4,612.95 | 6,917 |
| 29 Nov 2023 | 4,572.85 | 4,669.85 | 4,540.85 | 4,548.40 | 4,548.40 | 3,250 |
| 28 Nov 2023 | 4,576.05 | 4,601.00 | 4,537.35 | 4,548.10 | 4,548.10 | 1,824 |
| 24 Nov 2023 | 4,616.75 | 4,619.90 | 4,584.50 | 4,595.65 | 4,595.65 | 1,567 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.