INFO EDGE (INDIA) LIMITED (naukri)
TECHNOLOGY
Small Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1430.8 | 1473.6 | 1430.8 | 1464.2 | 1422750 |
| 2025-07-07 05:30:00 | 1483.0 | 1489.5 | 1404.0 | 1431.7 | 3544500 |
| 2025-07-04 05:30:00 | 1448.0 | 1489.0 | 1448.0 | 1487.0 | 1160625 |
| 2025-07-03 05:30:00 | 1467.8 | 1472.7 | 1445.5 | 1448.5 | 701250 |
| 2025-07-02 05:30:00 | 1456.9 | 1469.0 | 1436.2 | 1456.3 | 1162125 |
| 2025-07-01 05:30:00 | 1499.4 | 1499.4 | 1452.3 | 1455.2 | 1080375 |
| 2025-06-30 05:30:00 | 1530.9 | 1537.1 | 1485.0 | 1492.5 | 842625 |
| 2025-06-27 05:30:00 | 1523.3 | 1545.0 | 1500.1 | 1516.7 | 4920375 |
| 2025-06-26 05:30:00 | 1510.5 | 1523.7 | 1489.0 | 1514.3 | 983250 |
| 2025-06-25 05:30:00 | 1510.1 | 1535.8 | 1506.2 | 1511.8 | 2214000 |
| 2025-06-24 05:30:00 | 1510.7 | 1530.7 | 1499.8 | 1503.9 | 4269375 |
| 2025-06-23 05:30:00 | 1498.0 | 1504.2 | 1472.5 | 1484.5 | 3771750 |
| 2025-06-20 05:30:00 | 1473.1 | 1514.4 | 1473.1 | 1508.7 | 1753875 |
| 2025-06-19 05:30:00 | 1467.0 | 1485.0 | 1458.1 | 1468.9 | 1005000 |
| 2025-06-18 05:30:00 | 1471.2 | 1494.5 | 1462.6 | 1468.5 | 819375 |
| 2025-06-17 05:30:00 | 1492.9 | 1504.3 | 1470.1 | 1474.6 | 702750 |
| 2025-06-16 05:30:00 | 1465.4 | 1495.1 | 1456.8 | 1492.4 | 1225875 |
| 2025-06-13 05:30:00 | 1454.8 | 1469.2 | 1438.0 | 1464.3 | 1170000 |
| 2025-06-12 05:30:00 | 1514.8 | 1525.8 | 1467.9 | 1473.7 | 1043625 |
| 2025-06-11 05:30:00 | 1564.0 | 1564.0 | 1510.3 | 1512.6 | 886875 |
| 2025-06-10 05:30:00 | 1530.6 | 1557.0 | 1517.6 | 1539.9 | 969750 |
| 2025-06-09 05:30:00 | 1513.3 | 1547.8 | 1508.3 | 1527.4 | 1638750 |
| 2025-06-06 05:30:00 | 1476.0 | 1513.7 | 1473.0 | 1510.8 | 1322625 |
| 2025-06-05 05:30:00 | 1430.0 | 1488.4 | 1417.4 | 1483.1 | 2466375 |
| 2025-06-04 05:30:00 | 1431.5 | 1432.7 | 1403.0 | 1418.7 | 1235250 |
| 2025-06-03 05:30:00 | 1433.0 | 1448.0 | 1423.1 | 1433.8 | 819000 |
| 2025-06-02 05:30:00 | 1422.2 | 1446.2 | 1406.3 | 1436.5 | 1041375 |
| 2025-05-30 05:30:00 | 1453.0 | 1453.0 | 1421.0 | 1434.0 | 1365375 |
| 2025-05-29 05:30:00 | 1451.0 | 1456.0 | 1417.0 | 1447.0 | 1076625 |
| 2025-05-28 05:30:00 | 1452.0 | 1452.0 | 1403.5 | 1435.0 | 3109500 |
| 2025-05-27 05:30:00 | 1475.0 | 1488.0 | 1421.0 | 1453.0 | 4941750 |
| 2025-05-26 05:30:00 | 1484.5 | 1496.0 | 1469.0 | 1477.5 | 3818250 |
| 2025-05-23 05:30:00 | 1463.0 | 1499.0 | 1452.5 | 1490.5 | 865875 |
| 2025-05-22 05:30:00 | 1473.0 | 1479.0 | 1453.0 | 1465.0 | 479625 |
| 2025-05-21 05:30:00 | 1450.0 | 1482.5 | 1447.0 | 1478.0 | 855000 |
| 2025-05-20 05:30:00 | 1479.5 | 1492.5 | 1435.0 | 1441.5 | 1010250 |
| 2025-05-19 05:30:00 | 1500.0 | 1521.0 | 1453.5 | 1469.0 | 1214625 |
| 2025-05-16 05:30:00 | 1512.5 | 1530.0 | 1502.5 | 1512.5 | 780000 |
| 2025-05-15 05:30:00 | 1465.0 | 1512.5 | 1450.0 | 1505.5 | 1251000 |
| 2025-05-14 05:30:00 | 1469.5 | 1469.5 | 1432.0 | 1458.0 | 700875 |
| 2025-05-13 05:30:00 | 1478.5 | 1494.0 | 1453.0 | 1467.0 | 1332000 |
| 2025-05-12 05:30:00 | 1392.0 | 1504.5 | 1387.5 | 1483.0 | 2341125 |
| 2025-05-09 05:30:00 | 1349.0 | 1384.0 | 1337.0 | 1377.0 | 861000 |
| 2025-05-08 05:30:00 | 1390.0 | 1405.5 | 1346.0 | 1357.5 | 929625 |
| 2025-05-07 05:30:00 | 1393.5 | 1405.5 | 1373.5 | 1389.5 | 1269750 |
| 2025-05-06 05:30:00 | 1442.0 | 1458.8 | 1396.0 | 1400.7 | 924750 |
| 2025-05-05 05:30:00 | 1430.9 | 1449.7 | 1430.9 | 1440.7 | 732750 |
| 2025-05-02 05:30:00 | 1433.3 | 1449.8 | 1412.1 | 1430.8 | 1230000 |
| 2025-04-30 05:30:00 | 1410.0 | 1434.6 | 1400.0 | 1420.5 | 1406625 |
| 2025-04-29 05:30:00 | 1401.8 | 1424.6 | 1389.0 | 1419.2 | 968250 |
| 2025-04-28 05:30:00 | 1414.1 | 1421.3 | 1392.8 | 1404.1 | 1140750 |
| 2025-04-25 05:30:00 | 1442.1 | 1456.0 | 1399.6 | 1410.2 | 1423875 |
| 2025-04-24 05:30:00 | 1413.7 | 1442.1 | 1403.9 | 1427.7 | 1479000 |
| 2025-04-23 05:30:00 | 1402.5 | 1425.0 | 1393.0 | 1416.7 | 2397000 |
| 2025-04-22 05:30:00 | 1388.2 | 1407.9 | 1376.8 | 1390.7 | 3035625 |
| 2025-04-21 05:30:00 | 1359.3 | 1409.0 | 1359.3 | 1391.5 | 4383375 |
| 2025-04-17 05:30:00 | 1342.4 | 1354.0 | 1311.6 | 1348.3 | 2543250 |
| 2025-04-16 05:30:00 | 1345.6 | 1356.5 | 1322.4 | 1354.0 | 984750 |
| 2025-04-15 05:30:00 | 1333.8 | 1362.8 | 1326.1 | 1349.8 | 1108500 |
| 2025-04-11 05:30:00 | 1309.05 | 1330.0 | 1295.18 | 1308.85 | 1659000 |
| 2025-04-09 05:30:00 | 1315.13 | 1315.13 | 1264.0 | 1286.1 | 2091000 |
| 2025-04-08 05:30:00 | 1296.8 | 1345.8 | 1272.33 | 1331.3 | 4425000 |
| 2025-04-07 05:30:00 | 1180.0 | 1286.0 | 1161.5 | 1277.01 | 2848500 |
| 2025-04-04 05:30:00 | 1345.0 | 1345.0 | 1269.38 | 1283.68 | 2396250 |
| 2025-04-03 05:30:00 | 1350.01 | 1371.0 | 1326.15 | 1352.33 | 2251875 |
| 2025-04-02 05:30:00 | 1364.5 | 1397.24 | 1359.6 | 1392.44 | 1976250 |
| 2025-04-01 05:30:00 | 1410.0 | 1436.35 | 1363.05 | 1368.68 | 2496000 |
| 2025-03-28 05:30:00 | 1446.16 | 1467.0 | 1430.45 | 1438.94 | 1843500 |
| 2025-03-27 05:30:00 | 1408.26 | 1456.84 | 1400.52 | 1449.42 | 2692500 |
| 2025-03-26 05:30:00 | 1421.41 | 1438.4 | 1404.07 | 1406.98 | 1966500 |
| 2025-03-25 05:30:00 | 1437.0 | 1483.2 | 1405.22 | 1426.52 | 3981375 |
| 2025-03-24 05:30:00 | 1396.18 | 1429.94 | 1387.28 | 1419.02 | 2746500 |
| 2025-03-21 05:30:00 | 1370.4 | 1387.01 | 1347.03 | 1383.39 | 1506000 |
| 2025-03-20 05:30:00 | 1352.2 | 1380.92 | 1344.21 | 1371.07 | 1096500 |
| 2025-03-19 05:30:00 | 1337.74 | 1359.97 | 1311.98 | 1352.18 | 1648875 |
| 2025-03-18 05:30:00 | 1306.01 | 1341.2 | 1300.37 | 1338.44 | 1520625 |
| 2025-03-17 05:30:00 | 1301.57 | 1306.58 | 1274.45 | 1299.46 | 1003875 |
| 2025-03-13 05:30:00 | 1313.93 | 1320.01 | 1276.83 | 1279.3 | 1251750 |
| 2025-03-12 05:30:00 | 1342.39 | 1351.01 | 1273.45 | 1306.11 | 2121000 |
| 2025-03-11 05:30:00 | 1314.97 | 1343.7 | 1287.94 | 1340.47 | 1988625 |
| 2025-03-10 05:30:00 | 1368.13 | 1383.2 | 1315.49 | 1319.33 | 1673625 |
| 2025-03-07 05:30:00 | 1378.21 | 1398.0 | 1357.14 | 1372.81 | 1310250 |
| 2025-03-06 05:30:00 | 1376.4 | 1409.05 | 1375.66 | 1385.63 | 1520250 |
| 2025-03-05 05:30:00 | 1362.44 | 1379.69 | 1346.8 | 1365.3 | 2528625 |
| 2025-03-04 05:30:00 | 1394.8 | 1394.8 | 1337.02 | 1360.02 | 1528500 |
| 2025-03-03 05:30:00 | 1393.05 | 1421.0 | 1370.0 | 1400.55 | 2244750 |
| 2025-02-28 05:30:00 | 1459.98 | 1459.98 | 1384.4 | 1402.44 | 3907875 |
| 2025-02-27 05:30:00 | 1475.04 | 1494.75 | 1461.46 | 1481.37 | 2615625 |
| 2025-02-25 05:30:00 | 1432.6 | 1470.9 | 1418.7 | 1459.45 | 2420625 |
| 2025-02-24 05:30:00 | 1491.02 | 1493.59 | 1425.61 | 1431.7 | 4932000 |
| 2025-02-21 05:30:00 | 1533.53 | 1565.69 | 1501.81 | 1506.74 | 2905500 |
| 2025-02-20 05:30:00 | 1517.26 | 1541.14 | 1493.62 | 1535.38 | 1708125 |
| 2025-02-19 05:30:00 | 1512.0 | 1530.21 | 1498.7 | 1518.57 | 1137375 |
| 2025-02-18 05:30:00 | 1513.57 | 1516.47 | 1470.88 | 1511.3 | 1230375 |
| 2025-02-17 05:30:00 | 1480.14 | 1486.0 | 1438.48 | 1473.58 | 1736250 |
| 2025-02-14 05:30:00 | 1527.91 | 1534.0 | 1487.0 | 1497.22 | 1461375 |
| 2025-02-13 05:30:00 | 1517.54 | 1542.55 | 1511.88 | 1528.16 | 1351500 |
| 2025-02-12 05:30:00 | 1510.0 | 1532.88 | 1480.0 | 1517.03 | 1927125 |
| 2025-02-11 05:30:00 | 1566.25 | 1574.35 | 1501.7 | 1509.89 | 1868625 |
| 2025-02-10 05:30:00 | 1589.95 | 1589.95 | 1541.26 | 1562.01 | 1242750 |