INFO EDGE (INDIA) LIMITED (naukri)
TECHNOLOGY | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1444.0 | 1448.5 | 1443.0 | 1444.5 | 20250 |
| 2025-05-20 15:28:00 | 1447.0 | 1447.0 | 1444.0 | 1444.0 | 10125 |
| 2025-05-20 15:27:00 | 1445.5 | 1447.0 | 1445.5 | 1447.0 | 4500 |
| 2025-05-20 15:26:00 | 1443.0 | 1446.5 | 1443.0 | 1446.5 | 13125 |
| 2025-05-20 15:25:00 | 1440.5 | 1443.5 | 1440.5 | 1443.0 | 7500 |
| 2025-05-20 15:24:00 | 1442.0 | 1442.0 | 1440.5 | 1440.5 | 9375 |
| 2025-05-20 15:23:00 | 1443.0 | 1443.0 | 1441.5 | 1442.0 | 6000 |
| 2025-05-20 15:22:00 | 1445.5 | 1445.5 | 1442.5 | 1442.5 | 9750 |
| 2025-05-20 15:21:00 | 1445.5 | 1446.5 | 1445.5 | 1445.5 | 6750 |
| 2025-05-20 15:20:00 | 1444.5 | 1447.0 | 1444.5 | 1447.0 | 6000 |
| 2025-05-20 15:19:00 | 1445.0 | 1445.5 | 1444.5 | 1444.5 | 4125 |
| 2025-05-20 15:18:00 | 1445.0 | 1445.0 | 1445.0 | 1445.0 | 1875 |
| 2025-05-20 15:17:00 | 1443.0 | 1445.0 | 1443.0 | 1445.0 | 4500 |
| 2025-05-20 15:16:00 | 1444.0 | 1444.0 | 1443.0 | 1443.0 | 5250 |
| 2025-05-20 15:15:00 | 1443.0 | 1444.5 | 1443.0 | 1444.0 | 4125 |
| 2025-05-20 15:14:00 | 1444.0 | 1444.0 | 1443.0 | 1443.0 | 4125 |
| 2025-05-20 15:13:00 | 1445.5 | 1445.5 | 1444.0 | 1444.0 | 6750 |
| 2025-05-20 15:12:00 | 1446.5 | 1446.5 | 1445.5 | 1445.5 | 3375 |
| 2025-05-20 15:11:00 | 1445.5 | 1446.5 | 1444.5 | 1446.5 | 6375 |
| 2025-05-20 15:10:00 | 1437.5 | 1442.5 | 1437.5 | 1442.0 | 5250 |
| 2025-05-20 15:09:00 | 1437.5 | 1437.5 | 1436.0 | 1437.5 | 12000 |
| 2025-05-20 15:08:00 | 1436.0 | 1438.0 | 1436.0 | 1438.0 | 2250 |
| 2025-05-20 15:07:00 | 1437.0 | 1438.0 | 1436.0 | 1436.0 | 34125 |
| 2025-05-20 15:06:00 | 1435.0 | 1437.0 | 1435.0 | 1437.0 | 14625 |
| 2025-05-20 15:05:00 | 1437.0 | 1437.0 | 1435.0 | 1435.0 | 50250 |
| 2025-05-20 15:04:00 | 1442.0 | 1442.0 | 1439.5 | 1439.5 | 1125 |
| 2025-05-20 15:03:00 | 1441.5 | 1442.5 | 1441.5 | 1442.0 | 9750 |
| 2025-05-20 15:02:00 | 1443.5 | 1443.5 | 1440.0 | 1440.0 | 33750 |
| 2025-05-20 15:01:00 | 1445.0 | 1445.0 | 1440.0 | 1443.5 | 46500 |
| 2025-05-20 15:00:00 | 1443.0 | 1446.0 | 1443.0 | 1444.5 | 8625 |
| 2025-05-20 14:59:00 | 1444.0 | 1444.5 | 1442.0 | 1444.5 | 18000 |
| 2025-05-20 14:58:00 | 1446.0 | 1446.0 | 1443.0 | 1444.5 | 16875 |
| 2025-05-20 14:57:00 | 1446.0 | 1446.5 | 1444.5 | 1446.0 | 10875 |
| 2025-05-20 14:56:00 | 1447.5 | 1448.0 | 1445.0 | 1446.0 | 14250 |
| 2025-05-20 14:55:00 | 1448.0 | 1448.0 | 1447.5 | 1447.5 | 5625 |
| 2025-05-20 14:54:00 | 1450.0 | 1450.0 | 1448.0 | 1448.0 | 4500 |
| 2025-05-20 14:53:00 | 1451.5 | 1451.5 | 1450.0 | 1450.0 | 2625 |
| 2025-05-20 14:52:00 | 1453.0 | 1453.0 | 1451.5 | 1451.5 | 6000 |
| 2025-05-20 14:51:00 | 1453.0 | 1453.0 | 1453.0 | 1453.0 | 0 |
| 2025-05-20 14:50:00 | 1453.0 | 1453.0 | 1453.0 | 1453.0 | 750 |
| 2025-05-20 14:49:00 | 1452.0 | 1454.0 | 1452.0 | 1453.0 | 1500 |
| 2025-05-20 14:48:00 | 1452.0 | 1453.0 | 1452.0 | 1452.0 | 1125 |
| 2025-05-20 14:47:00 | 1451.0 | 1452.0 | 1451.0 | 1452.0 | 2625 |
| 2025-05-20 14:46:00 | 1449.0 | 1451.0 | 1449.0 | 1451.0 | 1125 |
| 2025-05-20 14:45:00 | 1449.0 | 1451.0 | 1449.0 | 1450.0 | 4125 |
| 2025-05-20 14:44:00 | 1447.5 | 1448.5 | 1447.5 | 1448.5 | 3000 |
| 2025-05-20 14:43:00 | 1448.0 | 1448.0 | 1447.5 | 1447.5 | 1500 |
| 2025-05-20 14:42:00 | 1449.0 | 1449.0 | 1448.0 | 1448.0 | 1500 |
| 2025-05-20 14:41:00 | 1449.0 | 1449.0 | 1449.0 | 1449.0 | 750 |
| 2025-05-20 14:40:00 | 1450.5 | 1451.5 | 1449.0 | 1449.0 | 4500 |
| 2025-05-20 14:39:00 | 1450.5 | 1450.5 | 1450.5 | 1450.5 | 375 |
| 2025-05-20 14:38:00 | 1450.5 | 1451.5 | 1450.5 | 1450.5 | 1875 |
| 2025-05-20 14:37:00 | 1450.0 | 1450.5 | 1450.0 | 1450.5 | 1125 |
| 2025-05-20 14:36:00 | 1451.5 | 1451.5 | 1450.0 | 1450.0 | 1875 |
| 2025-05-20 14:35:00 | 1451.0 | 1451.5 | 1450.5 | 1450.5 | 1500 |
| 2025-05-20 14:34:00 | 1450.0 | 1451.0 | 1450.0 | 1451.0 | 1500 |
| 2025-05-20 14:33:00 | 1452.0 | 1452.0 | 1450.0 | 1450.0 | 375 |
| 2025-05-20 14:32:00 | 1451.5 | 1452.0 | 1449.5 | 1452.0 | 4500 |
| 2025-05-20 14:31:00 | 1451.5 | 1451.5 | 1451.5 | 1451.5 | 0 |
| 2025-05-20 14:30:00 | 1452.0 | 1452.0 | 1451.5 | 1451.5 | 1875 |
| 2025-05-20 14:29:00 | 1450.0 | 1452.0 | 1450.0 | 1452.0 | 3000 |
| 2025-05-20 14:28:00 | 1450.5 | 1450.5 | 1450.0 | 1450.0 | 3750 |
| 2025-05-20 14:27:00 | 1451.5 | 1451.5 | 1450.5 | 1450.5 | 1875 |
| 2025-05-20 14:26:00 | 1452.0 | 1452.0 | 1451.5 | 1451.5 | 3375 |
| 2025-05-20 14:25:00 | 1451.5 | 1452.0 | 1451.5 | 1452.0 | 3000 |
| 2025-05-20 14:24:00 | 1453.0 | 1453.0 | 1451.5 | 1451.5 | 1500 |
| 2025-05-20 14:23:00 | 1453.0 | 1453.0 | 1453.0 | 1453.0 | 375 |
| 2025-05-20 14:22:00 | 1455.0 | 1455.0 | 1453.0 | 1453.0 | 8250 |
| 2025-05-20 14:21:00 | 1455.5 | 1455.5 | 1455.0 | 1455.0 | 375 |
| 2025-05-20 14:20:00 | 1456.0 | 1456.0 | 1455.5 | 1455.5 | 1125 |
| 2025-05-20 14:19:00 | 1456.0 | 1457.5 | 1456.0 | 1456.0 | 750 |
| 2025-05-20 14:18:00 | 1456.0 | 1456.0 | 1456.0 | 1456.0 | 0 |
| 2025-05-20 14:17:00 | 1456.5 | 1458.0 | 1456.0 | 1456.0 | 1125 |
| 2025-05-20 14:16:00 | 1456.5 | 1456.5 | 1456.5 | 1456.5 | 1500 |
| 2025-05-20 14:15:00 | 1457.0 | 1457.0 | 1456.5 | 1456.5 | 1500 |
| 2025-05-20 14:14:00 | 1457.0 | 1457.0 | 1457.0 | 1457.0 | 750 |
| 2025-05-20 14:13:00 | 1457.0 | 1457.0 | 1457.0 | 1457.0 | 0 |
| 2025-05-20 14:12:00 | 1457.5 | 1457.5 | 1457.0 | 1457.0 | 750 |
| 2025-05-20 14:11:00 | 1457.5 | 1457.5 | 1457.5 | 1457.5 | 0 |
| 2025-05-20 14:10:00 | 1456.5 | 1457.5 | 1456.5 | 1457.5 | 375 |
| 2025-05-20 14:09:00 | 1456.5 | 1456.5 | 1456.5 | 1456.5 | 0 |
| 2025-05-20 14:08:00 | 1457.5 | 1457.5 | 1456.5 | 1456.5 | 750 |
| 2025-05-20 14:07:00 | 1457.5 | 1457.5 | 1457.5 | 1457.5 | 1125 |
| 2025-05-20 14:06:00 | 1456.0 | 1457.5 | 1456.0 | 1457.5 | 1500 |
| 2025-05-20 14:05:00 | 1458.0 | 1458.0 | 1456.0 | 1456.0 | 10125 |
| 2025-05-20 14:04:00 | 1458.0 | 1458.0 | 1458.0 | 1458.0 | 0 |
| 2025-05-20 14:03:00 | 1458.5 | 1458.5 | 1458.0 | 1458.0 | 1875 |
| 2025-05-20 14:02:00 | 1459.0 | 1459.0 | 1458.5 | 1458.5 | 375 |
| 2025-05-20 14:01:00 | 1459.5 | 1459.5 | 1458.5 | 1459.0 | 2625 |
| 2025-05-20 14:00:00 | 1459.0 | 1459.0 | 1459.0 | 1459.0 | 375 |
| 2025-05-20 13:59:00 | 1458.0 | 1459.0 | 1458.0 | 1459.0 | 3000 |
| 2025-05-20 13:58:00 | 1457.5 | 1457.5 | 1457.0 | 1457.0 | 375 |
| 2025-05-20 13:57:00 | 1457.5 | 1457.5 | 1457.5 | 1457.5 | 375 |
| 2025-05-20 13:56:00 | 1458.0 | 1458.0 | 1457.5 | 1457.5 | 1125 |
| 2025-05-20 13:55:00 | 1457.5 | 1458.0 | 1457.5 | 1458.0 | 375 |
| 2025-05-20 13:54:00 | 1457.5 | 1457.5 | 1457.5 | 1457.5 | 0 |
| 2025-05-20 13:53:00 | 1457.5 | 1457.5 | 1457.5 | 1457.5 | 375 |
| 2025-05-20 13:52:00 | 1457.5 | 1457.5 | 1457.5 | 1457.5 | 0 |
| 2025-05-20 13:51:00 | 1458.0 | 1458.0 | 1457.5 | 1457.5 | 1875 |
| 2025-05-20 13:50:00 | 1459.0 | 1459.0 | 1458.0 | 1458.0 | 2625 |