Price Data Selection & Download
Info Edge Share Price All Time Records & Statistics (Nov 2006 - Jul 2026)
4848 daily OHLCV records on NSE from Nov. 2006 to July 2026. Examine NAUKRI Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1826.00
January 06, 2025
NSE Exchange
Share Price All Time Low
₹19.00
November 21, 2008
NSE Exchange
Highest Volume Trading Day
231,978,540
November 21, 2006 • ₹29.50
NSE Exchange
Share Price History Data (Nov 2006 - Jul 2026)
NAUKRI daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1150.00 | ₹1177.50 | ₹1140.00 | ₹1165.50 | 1,248,750 |
| 2026-07-23 | ₹1188.00 | ₹1188.00 | ₹1155.70 | ₹1169.95 | 857,055 |
| 2026-07-22 | ₹1209.00 | ₹1209.00 | ₹1183.80 | ₹1189.30 | 1,736,169 |
| 2026-07-21 | ₹1194.00 | ₹1223.50 | ₹1193.95 | ₹1207.70 | 4,113,918 |
| 2026-07-20 | ₹1185.00 | ₹1205.65 | ₹1181.55 | ₹1191.50 | 3,300,086 |
| 2026-07-17 | ₹1213.30 | ₹1220.50 | ₹1182.05 | ₹1187.25 | 1,669,004 |
| 2026-07-16 | ₹1191.75 | ₹1210.80 | ₹1184.20 | ₹1207.00 | 1,096,469 |
| 2026-07-15 | ₹1187.50 | ₹1205.90 | ₹1175.00 | ₹1185.95 | 1,057,048 |
| 2026-07-14 | ₹1190.70 | ₹1199.85 | ₹1175.75 | ₹1187.95 | 712,150 |
| 2026-07-13 | ₹1191.00 | ₹1206.75 | ₹1180.30 | ₹1191.05 | 1,659,497 |
| 2026-07-10 | ₹1215.00 | ₹1229.10 | ₹1201.10 | ₹1204.05 | 2,000,844 |
| 2026-07-09 | ₹1173.05 | ₹1217.75 | ₹1168.35 | ₹1201.85 | 4,748,967 |
| 2026-07-08 | ₹1172.00 | ₹1217.80 | ₹1172.00 | ₹1179.00 | 10,975,945 |
| 2026-07-07 | ₹1032.00 | ₹1167.15 | ₹1029.00 | ₹1159.45 | 16,707,549 |
| 2026-07-06 | ₹1034.65 | ₹1035.25 | ₹1012.80 | ₹1025.15 | 1,226,901 |
| 2026-07-03 | ₹1038.00 | ₹1055.10 | ₹1027.25 | ₹1034.65 | 2,016,558 |
| 2026-07-02 | ₹996.95 | ₹1044.00 | ₹996.95 | ₹1026.15 | 2,206,568 |
| 2026-07-01 | ₹975.00 | ₹998.50 | ₹974.60 | ₹993.55 | 1,002,221 |
| 2026-06-30 | ₹993.50 | ₹995.95 | ₹970.00 | ₹978.00 | 1,437,793 |
| 2026-06-29 | ₹988.75 | ₹997.50 | ₹983.45 | ₹986.80 | 1,396,899 |
| 2026-06-25 | ₹1019.50 | ₹1019.90 | ₹976.30 | ₹978.85 | 4,379,956 |
| 2026-06-24 | ₹1015.15 | ₹1023.50 | ₹995.40 | ₹1009.80 | 2,053,511 |
| 2026-06-23 | ₹1010.00 | ₹1024.80 | ₹993.00 | ₹1011.60 | 4,328,910 |
| 2026-06-22 | ₹985.00 | ₹999.60 | ₹981.40 | ₹984.55 | 1,305,758 |
| 2026-06-19 | ₹987.85 | ₹988.50 | ₹955.00 | ₹984.25 | 2,539,070 |
| 2026-06-18 | ₹1029.00 | ₹1029.00 | ₹994.10 | ₹1006.80 | 1,289,480 |
| 2026-06-17 | ₹1016.00 | ₹1027.00 | ₹1003.25 | ₹1017.05 | 1,499,058 |
| 2026-06-16 | ₹988.00 | ₹1003.95 | ₹985.35 | ₹997.65 | 1,165,372 |
| 2026-06-15 | ₹989.90 | ₹1001.40 | ₹977.10 | ₹982.45 | 1,077,227 |
| 2026-06-12 | ₹970.00 | ₹983.90 | ₹962.00 | ₹972.20 | 1,035,001 |
| 2026-06-11 | ₹960.50 | ₹970.90 | ₹949.05 | ₹963.80 | 878,016 |
| 2026-06-10 | ₹982.60 | ₹986.95 | ₹965.00 | ₹971.25 | 1,186,017 |
| 2026-06-09 | ₹1011.85 | ₹1011.85 | ₹972.40 | ₹982.60 | 915,803 |
| 2026-06-08 | ₹977.25 | ₹1008.15 | ₹972.25 | ₹999.20 | 1,328,261 |
| 2026-06-05 | ₹1018.90 | ₹1019.90 | ₹985.35 | ₹988.45 | 1,456,438 |
| 2026-06-04 | ₹995.00 | ₹1022.35 | ₹992.35 | ₹1008.85 | 934,260 |
| 2026-06-03 | ₹1010.10 | ₹1020.00 | ₹989.40 | ₹1006.05 | 2,369,632 |
| 2026-06-02 | ₹995.00 | ₹1020.60 | ₹980.50 | ₹1015.70 | 2,238,097 |
| 2026-06-01 | ₹1005.00 | ₹1018.10 | ₹996.85 | ₹1004.05 | 1,885,527 |
| 2026-05-29 | ₹1027.90 | ₹1047.80 | ₹982.50 | ₹995.00 | 8,551,128 |
| 2026-05-27 | ₹987.05 | ₹1014.30 | ₹979.25 | ₹1005.65 | 2,690,729 |
| 2026-05-26 | ₹938.50 | ₹987.00 | ₹937.10 | ₹980.70 | 4,782,697 |
| 2026-05-25 | ₹964.45 | ₹969.35 | ₹908.30 | ₹938.50 | 9,279,351 |
| 2026-05-22 | ₹932.00 | ₹985.00 | ₹920.10 | ₹960.95 | 9,364,081 |
| 2026-05-21 | ₹941.00 | ₹951.30 | ₹921.50 | ₹926.25 | 2,267,419 |
| 2026-05-20 | ₹926.00 | ₹954.00 | ₹918.60 | ₹942.25 | 1,512,310 |
| 2026-05-19 | ₹926.00 | ₹959.45 | ₹926.00 | ₹933.65 | 1,411,851 |
| 2026-05-18 | ₹922.50 | ₹934.10 | ₹914.80 | ₹925.95 | 3,644,001 |
| 2026-05-15 | ₹938.00 | ₹954.90 | ₹925.55 | ₹928.10 | 1,577,568 |
| 2026-05-14 | ₹926.05 | ₹951.80 | ₹921.50 | ₹937.75 | 1,119,252 |
| 2026-05-13 | ₹930.90 | ₹940.90 | ₹920.20 | ₹927.85 | 2,370,054 |
| 2026-05-12 | ₹958.30 | ₹958.30 | ₹928.60 | ₹930.90 | 1,803,634 |
| 2026-05-11 | ₹978.35 | ₹980.95 | ₹956.95 | ₹961.20 | 1,864,026 |
| 2026-05-08 | ₹981.85 | ₹988.80 | ₹973.30 | ₹978.35 | 1,597,738 |
| 2026-05-07 | ₹988.05 | ₹996.00 | ₹968.70 | ₹981.85 | 1,114,882 |
| 2026-05-06 | ₹970.05 | ₹989.00 | ₹962.25 | ₹981.40 | 1,896,598 |
| 2026-05-05 | ₹977.00 | ₹988.60 | ₹959.00 | ₹963.95 | 987,377 |
| 2026-05-04 | ₹976.15 | ₹991.25 | ₹967.65 | ₹976.65 | 724,113 |
| 2026-04-30 | ₹991.65 | ₹995.00 | ₹968.25 | ₹972.85 | 1,347,139 |
| 2026-04-29 | ₹1011.80 | ₹1021.05 | ₹986.30 | ₹991.65 | 2,058,896 |
| 2026-04-28 | ₹1000.60 | ₹1014.75 | ₹991.45 | ₹1004.60 | 1,477,347 |
| 2026-04-27 | ₹991.20 | ₹1023.50 | ₹990.95 | ₹1000.90 | 1,333,360 |
| 2026-04-24 | ₹1015.00 | ₹1016.30 | ₹979.35 | ₹984.95 | 2,114,591 |
| 2026-04-23 | ₹1041.70 | ₹1044.95 | ₹1014.30 | ₹1018.05 | 2,088,219 |
| 2026-04-22 | ₹1066.00 | ₹1077.60 | ₹1044.10 | ₹1052.70 | 2,100,144 |
| 2026-04-21 | ₹1071.00 | ₹1080.90 | ₹1065.25 | ₹1077.70 | 619,652 |
| 2026-04-20 | ₹1054.55 | ₹1080.70 | ₹1048.20 | ₹1067.90 | 1,203,100 |
| 2026-04-17 | ₹1050.90 | ₹1057.50 | ₹1040.15 | ₹1054.55 | 1,032,427 |
| 2026-04-16 | ₹1033.05 | ₹1056.45 | ₹1031.55 | ₹1047.70 | 1,321,938 |
| 2026-04-15 | ₹1003.00 | ₹1030.95 | ₹1003.00 | ₹1028.05 | 1,440,167 |
| 2026-04-13 | ₹979.40 | ₹1003.95 | ₹968.75 | ₹994.65 | 1,105,874 |
| 2026-04-10 | ₹1004.90 | ₹1004.90 | ₹966.80 | ₹990.90 | 3,704,112 |
| 2026-04-09 | ₹1030.00 | ₹1030.00 | ₹985.70 | ₹1002.40 | 3,794,166 |
| 2026-04-08 | ₹1040.00 | ₹1040.00 | ₹1018.15 | ₹1032.70 | 1,747,493 |
| 2026-04-07 | ₹986.10 | ₹1009.15 | ₹978.20 | ₹1005.75 | 1,573,502 |
| 2026-04-06 | ₹998.75 | ₹1004.95 | ₹980.05 | ₹994.30 | 1,355,458 |
| 2026-04-02 | ₹976.85 | ₹998.90 | ₹960.00 | ₹993.80 | 1,647,880 |
| 2026-04-01 | ₹984.90 | ₹997.50 | ₹965.25 | ₹985.25 | 2,137,122 |
| 2026-03-30 | ₹974.10 | ₹1009.40 | ₹951.30 | ₹967.70 | 2,967,583 |
| 2026-03-27 | ₹989.00 | ₹1012.50 | ₹983.00 | ₹991.40 | 10,369,509 |
| 2026-03-25 | ₹996.00 | ₹1030.10 | ₹990.00 | ₹998.00 | 1,878,359 |
| 2026-03-24 | ₹985.00 | ₹996.90 | ₹962.00 | ₹987.40 | 1,408,155 |
| 2026-03-23 | ₹970.00 | ₹979.80 | ₹954.30 | ₹974.70 | 1,489,512 |
| 2026-03-20 | ₹974.50 | ₹1003.50 | ₹971.10 | ₹978.20 | 1,956,522 |
| 2026-03-19 | ₹978.10 | ₹984.70 | ₹965.60 | ₹970.60 | 1,356,584 |
| 2026-03-18 | ₹960.00 | ₹1006.00 | ₹958.70 | ₹994.90 | 1,721,809 |
| 2026-03-17 | ₹949.60 | ₹973.40 | ₹930.50 | ₹963.10 | 2,216,153 |
| 2026-03-16 | ₹950.00 | ₹955.30 | ₹932.20 | ₹949.60 | 2,203,285 |
| 2026-03-13 | ₹948.90 | ₹970.10 | ₹947.30 | ₹952.40 | 889,051 |
| 2026-03-12 | ₹947.00 | ₹957.10 | ₹937.90 | ₹955.40 | 2,942,812 |
| 2026-03-11 | ₹976.60 | ₹978.90 | ₹951.40 | ₹956.50 | 770,663 |
| 2026-03-10 | ₹987.40 | ₹988.00 | ₹965.60 | ₹976.60 | 817,884 |
| 2026-03-09 | ₹966.00 | ₹987.00 | ₹948.40 | ₹979.30 | 1,324,838 |
| 2026-03-06 | ₹1010.40 | ₹1021.60 | ₹978.00 | ₹980.10 | 1,548,231 |
| 2026-03-05 | ₹1008.00 | ₹1021.20 | ₹996.20 | ₹1015.30 | 2,499,934 |
| 2026-03-04 | ₹988.80 | ₹1008.00 | ₹985.00 | ₹999.70 | 1,770,489 |
| 2026-03-02 | ₹994.00 | ₹1025.70 | ₹992.20 | ₹998.50 | 2,665,892 |
| 2026-02-27 | ₹1056.00 | ₹1065.90 | ₹1020.00 | ₹1029.60 | 2,485,232 |
| 2026-02-26 | ₹1044.00 | ₹1059.70 | ₹1037.20 | ₹1051.00 | 1,180,849 |
| 2026-02-25 | ₹1018.40 | ₹1049.10 | ₹1018.40 | ₹1043.20 | 2,557,686 |
| 2026-02-24 | ₹1064.00 | ₹1064.00 | ₹1006.10 | ₹1017.90 | 3,314,462 |
| 2026-02-23 | ₹1070.70 | ₹1084.90 | ₹1054.40 | ₹1069.70 | 2,983,262 |
| 2026-02-20 | ₹1094.40 | ₹1098.80 | ₹1065.00 | ₹1074.80 | 1,770,081 |
| 2026-02-19 | ₹1119.30 | ₹1128.50 | ₹1090.00 | ₹1094.40 | 1,363,289 |
| 2026-02-18 | ₹1135.00 | ₹1135.00 | ₹1096.30 | ₹1119.30 | 2,108,227 |
| 2026-02-17 | ₹1124.20 | ₹1143.00 | ₹1115.50 | ₹1129.70 | 999,467 |
| 2026-02-16 | ₹1122.00 | ₹1151.90 | ₹1116.60 | ₹1125.20 | 1,106,994 |
| 2026-02-13 | ₹1138.80 | ₹1179.90 | ₹1104.20 | ₹1141.10 | 3,638,049 |
| 2026-02-12 | ₹1161.00 | ₹1161.50 | ₹1128.70 | ₹1149.30 | 1,776,803 |
| 2026-02-11 | ₹1204.50 | ₹1204.50 | ₹1167.00 | ₹1171.70 | 1,456,481 |
| 2026-02-10 | ₹1181.20 | ₹1204.80 | ₹1170.60 | ₹1194.30 | 1,984,470 |
| 2026-02-09 | ₹1139.80 | ₹1184.40 | ₹1131.00 | ₹1177.30 | 1,385,586 |
| 2026-02-06 | ₹1166.00 | ₹1169.90 | ₹1118.60 | ₹1130.40 | 4,100,917 |
| 2026-02-05 | ₹1188.00 | ₹1190.00 | ₹1151.60 | ₹1166.00 | 1,433,736 |
| 2026-02-04 | ₹1231.10 | ₹1231.10 | ₹1162.00 | ₹1188.00 | 4,194,622 |
| 2026-02-03 | ₹1265.00 | ₹1305.60 | ₹1246.70 | ₹1250.70 | 2,093,182 |
| 2026-02-02 | ₹1250.00 | ₹1257.80 | ₹1211.00 | ₹1237.30 | 2,434,794 |
| 2026-02-01 | ₹1240.00 | ₹1276.70 | ₹1231.90 | ₹1254.70 | 492,153 |
| 2026-01-30 | ₹1255.70 | ₹1258.80 | ₹1242.20 | ₹1249.40 | 2,685,297 |
| 2026-01-29 | ₹1299.90 | ₹1301.80 | ₹1261.00 | ₹1268.30 | 1,625,728 |
| 2026-01-28 | ₹1280.00 | ₹1305.20 | ₹1265.00 | ₹1299.90 | 1,272,598 |
| 2026-01-27 | ₹1300.90 | ₹1313.90 | ₹1260.40 | ₹1279.00 | 1,843,448 |
| 2026-01-23 | ₹1325.20 | ₹1330.70 | ₹1296.60 | ₹1300.90 | 458,295 |
| 2026-01-22 | ₹1360.00 | ₹1388.00 | ₹1295.70 | ₹1319.50 | 1,290,603 |
| 2026-01-21 | ₹1290.00 | ₹1342.20 | ₹1268.90 | ₹1332.90 | 2,016,669 |
| 2026-01-20 | ₹1311.10 | ₹1324.20 | ₹1299.30 | ₹1304.60 | 965,514 |
| 2026-01-19 | ₹1320.50 | ₹1324.90 | ₹1305.40 | ₹1317.40 | 590,870 |
| 2026-01-16 | ₹1306.90 | ₹1332.40 | ₹1304.00 | ₹1329.10 | 768,381 |
| 2026-01-14 | ₹1321.00 | ₹1332.40 | ₹1302.10 | ₹1305.80 | 1,122,841 |
| 2026-01-13 | ₹1318.60 | ₹1335.00 | ₹1305.70 | ₹1332.40 | 680,921 |
| 2026-01-12 | ₹1321.10 | ₹1327.60 | ₹1297.90 | ₹1312.90 | 562,354 |
| 2026-01-09 | ₹1337.40 | ₹1343.70 | ₹1314.00 | ₹1320.30 | 420,573 |
| 2026-01-08 | ₹1366.00 | ₹1368.00 | ₹1333.00 | ₹1337.40 | 1,070,292 |
| 2026-01-07 | ₹1340.10 | ₹1388.70 | ₹1339.00 | ₹1359.40 | 2,475,123 |
| 2026-01-06 | ₹1347.00 | ₹1357.00 | ₹1325.80 | ₹1335.80 | 701,865 |
| 2026-01-05 | ₹1370.00 | ₹1370.90 | ₹1333.70 | ₹1343.20 | 664,124 |
| 2026-01-02 | ₹1345.00 | ₹1373.50 | ₹1335.40 | ₹1367.70 | 323,120 |
| 2026-01-01 | ₹1340.60 | ₹1348.00 | ₹1329.10 | ₹1340.90 | 249,766 |
Info Edge Share Price Performance Analysis (Nov 2006 - Jul 2026)
NAUKRI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.08%
₹1340.90 → ₹1165.50
Year to Date
Price Volatility
11.86%
Low Volatility
Year to Date
Average Daily Volume
2,161,182
Year to Date Average
NSE Exchange
Info Edge Share Price History – Frequently Asked Questions
Common questions about NAUKRI historical data and records. For live price, key ratios and fundamentals, see Info Edge share price screener.
What is the all-time high share price of Info Edge (NAUKRI)?
The all-time high share price of Info Edge was ₹1826.0 recorded on January 06, 2025 on the NSE exchange.
What is the all-time low share price of Info Edge (NAUKRI)?
The all-time low share price of Info Edge was ₹19.0 recorded on November 21, 2008 on the NSE exchange.
How can I download NAUKRI historical share price data?
You can download Info Edge historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NAUKRI shares?
The highest trading volume day for Info Edge was 231,978,540 shares traded on November 21, 2006 on the NSE exchange, with share price at ₹29.5.