INFO EDGE (INDIA) LIMITED (naukri)
TECHNOLOGY | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1459.8 | 1461.0 | 1457.1 | 1459.2 | 8625 |
| 2025-07-08 15:28:00 | 1458.6 | 1460.4 | 1458.6 | 1460.4 | 3375 |
| 2025-07-08 15:27:00 | 1460.2 | 1461.0 | 1460.2 | 1460.5 | 7125 |
| 2025-07-08 15:26:00 | 1460.5 | 1461.3 | 1460.5 | 1461.3 | 2250 |
| 2025-07-08 15:25:00 | 1461.0 | 1461.1 | 1459.8 | 1460.9 | 4125 |
| 2025-07-08 15:24:00 | 1461.1 | 1461.4 | 1461.1 | 1461.1 | 2250 |
| 2025-07-08 15:23:00 | 1460.8 | 1461.5 | 1460.5 | 1461.4 | 3750 |
| 2025-07-08 15:22:00 | 1460.7 | 1461.0 | 1460.2 | 1460.2 | 2250 |
| 2025-07-08 15:21:00 | 1462.7 | 1462.7 | 1460.1 | 1460.6 | 4875 |
| 2025-07-08 15:20:00 | 1461.9 | 1463.0 | 1461.7 | 1461.7 | 10875 |
| 2025-07-08 15:19:00 | 1462.4 | 1462.6 | 1462.4 | 1462.6 | 3375 |
| 2025-07-08 15:18:00 | 1462.9 | 1462.9 | 1462.9 | 1462.9 | 1500 |
| 2025-07-08 15:17:00 | 1462.4 | 1463.6 | 1462.4 | 1463.1 | 2625 |
| 2025-07-08 15:16:00 | 1462.5 | 1462.8 | 1461.8 | 1462.1 | 4125 |
| 2025-07-08 15:15:00 | 1462.8 | 1462.8 | 1461.6 | 1461.9 | 2625 |
| 2025-07-08 15:14:00 | 1462.6 | 1462.6 | 1462.2 | 1462.6 | 1125 |
| 2025-07-08 15:13:00 | 1461.9 | 1462.6 | 1461.2 | 1461.7 | 3750 |
| 2025-07-08 15:12:00 | 1460.2 | 1461.8 | 1460.2 | 1461.8 | 4500 |
| 2025-07-08 15:11:00 | 1460.3 | 1461.1 | 1460.2 | 1461.1 | 1875 |
| 2025-07-08 15:10:00 | 1462.4 | 1462.4 | 1460.2 | 1460.2 | 8250 |
| 2025-07-08 15:09:00 | 1461.4 | 1461.6 | 1460.4 | 1460.4 | 4125 |
| 2025-07-08 15:08:00 | 1459.7 | 1461.1 | 1458.9 | 1460.2 | 4500 |
| 2025-07-08 15:07:00 | 1459.9 | 1460.0 | 1458.9 | 1458.9 | 3375 |
| 2025-07-08 15:06:00 | 1459.7 | 1459.9 | 1458.9 | 1459.8 | 3000 |
| 2025-07-08 15:05:00 | 1459.0 | 1459.4 | 1458.6 | 1459.2 | 1875 |
| 2025-07-08 15:04:00 | 1459.2 | 1459.5 | 1459.2 | 1459.5 | 4500 |
| 2025-07-08 15:03:00 | 1459.0 | 1459.0 | 1459.0 | 1459.0 | 375 |
| 2025-07-08 15:02:00 | 1459.4 | 1459.4 | 1458.6 | 1459.0 | 2625 |
| 2025-07-08 15:01:00 | 1458.5 | 1459.3 | 1458.5 | 1459.3 | 2250 |
| 2025-07-08 15:00:00 | 1458.6 | 1459.0 | 1458.2 | 1458.2 | 3375 |
| 2025-07-08 14:59:00 | 1459.6 | 1459.7 | 1459.6 | 1459.6 | 2250 |
| 2025-07-08 14:58:00 | 1460.0 | 1460.3 | 1458.6 | 1459.5 | 1875 |
| 2025-07-08 14:57:00 | 1459.1 | 1459.1 | 1458.2 | 1458.4 | 1500 |
| 2025-07-08 14:56:00 | 1457.9 | 1459.1 | 1457.8 | 1459.1 | 1500 |
| 2025-07-08 14:55:00 | 1458.3 | 1459.8 | 1458.2 | 1458.6 | 2625 |
| 2025-07-08 14:54:00 | 1458.4 | 1458.4 | 1458.0 | 1458.0 | 750 |
| 2025-07-08 14:53:00 | 1458.0 | 1458.4 | 1458.0 | 1458.4 | 1875 |
| 2025-07-08 14:52:00 | 1458.9 | 1459.3 | 1457.8 | 1457.8 | 1875 |
| 2025-07-08 14:51:00 | 1457.9 | 1457.9 | 1457.7 | 1457.8 | 3375 |
| 2025-07-08 14:50:00 | 1455.9 | 1457.7 | 1455.9 | 1457.6 | 6375 |
| 2025-07-08 14:49:00 | 1455.1 | 1456.3 | 1455.0 | 1456.3 | 13125 |
| 2025-07-08 14:48:00 | 1457.6 | 1457.6 | 1455.3 | 1455.3 | 10875 |
| 2025-07-08 14:47:00 | 1458.3 | 1458.3 | 1457.7 | 1457.7 | 2625 |
| 2025-07-08 14:46:00 | 1458.2 | 1458.9 | 1458.2 | 1458.2 | 1125 |
| 2025-07-08 14:45:00 | 1458.1 | 1458.6 | 1458.1 | 1458.6 | 1125 |
| 2025-07-08 14:44:00 | 1458.2 | 1458.9 | 1457.8 | 1458.2 | 1500 |
| 2025-07-08 14:43:00 | 1458.9 | 1458.9 | 1458.2 | 1458.2 | 1125 |
| 2025-07-08 14:42:00 | 1457.9 | 1458.7 | 1457.4 | 1458.7 | 1500 |
| 2025-07-08 14:41:00 | 1458.4 | 1458.4 | 1457.5 | 1457.7 | 1875 |
| 2025-07-08 14:40:00 | 1457.8 | 1458.8 | 1457.5 | 1457.9 | 3375 |
| 2025-07-08 14:39:00 | 1458.6 | 1458.6 | 1458.1 | 1458.5 | 1875 |
| 2025-07-08 14:38:00 | 1458.0 | 1458.6 | 1458.0 | 1458.6 | 750 |
| 2025-07-08 14:37:00 | 1457.5 | 1458.6 | 1457.5 | 1458.6 | 1125 |
| 2025-07-08 14:36:00 | 1458.2 | 1458.2 | 1458.2 | 1458.2 | 750 |
| 2025-07-08 14:35:00 | 1459.7 | 1459.7 | 1458.4 | 1458.8 | 1500 |
| 2025-07-08 14:34:00 | 1458.7 | 1458.7 | 1458.4 | 1458.4 | 2250 |
| 2025-07-08 14:33:00 | 1459.8 | 1459.8 | 1459.8 | 1459.8 | 375 |
| 2025-07-08 14:32:00 | 1460.3 | 1460.3 | 1460.2 | 1460.2 | 1500 |
| 2025-07-08 14:31:00 | 1459.3 | 1459.3 | 1459.3 | 1459.3 | 375 |
| 2025-07-08 14:30:00 | 1458.6 | 1458.6 | 1458.6 | 1458.6 | 375 |
| 2025-07-08 14:29:00 | 1459.1 | 1459.2 | 1458.4 | 1458.4 | 1875 |
| 2025-07-08 14:28:00 | 1459.6 | 1459.6 | 1459.1 | 1459.1 | 1125 |
| 2025-07-08 14:27:00 | 1459.5 | 1459.5 | 1459.5 | 1459.5 | 750 |
| 2025-07-08 14:26:00 | 1459.4 | 1459.4 | 1459.4 | 1459.4 | 0 |
| 2025-07-08 14:25:00 | 1458.8 | 1459.4 | 1458.8 | 1459.4 | 750 |
| 2025-07-08 14:24:00 | 1459.2 | 1459.2 | 1459.2 | 1459.2 | 0 |
| 2025-07-08 14:23:00 | 1459.2 | 1459.2 | 1459.2 | 1459.2 | 0 |
| 2025-07-08 14:22:00 | 1458.8 | 1459.2 | 1458.8 | 1459.2 | 750 |
| 2025-07-08 14:21:00 | 1459.8 | 1459.8 | 1458.0 | 1459.0 | 3375 |
| 2025-07-08 14:20:00 | 1460.5 | 1460.5 | 1459.4 | 1459.4 | 1125 |
| 2025-07-08 14:19:00 | 1461.6 | 1461.6 | 1461.6 | 1461.6 | 375 |
| 2025-07-08 14:18:00 | 1460.6 | 1460.6 | 1460.6 | 1460.6 | 750 |
| 2025-07-08 14:17:00 | 1460.5 | 1460.9 | 1460.4 | 1460.9 | 1500 |
| 2025-07-08 14:16:00 | 1460.7 | 1460.7 | 1460.3 | 1460.3 | 1125 |
| 2025-07-08 14:15:00 | 1461.1 | 1461.1 | 1460.1 | 1460.1 | 750 |
| 2025-07-08 14:14:00 | 1460.7 | 1461.2 | 1459.8 | 1460.9 | 3750 |
| 2025-07-08 14:13:00 | 1460.7 | 1460.7 | 1459.9 | 1459.9 | 750 |
| 2025-07-08 14:12:00 | 1460.0 | 1461.0 | 1459.3 | 1461.0 | 2250 |
| 2025-07-08 14:11:00 | 1461.1 | 1461.1 | 1460.4 | 1460.4 | 1500 |
| 2025-07-08 14:10:00 | 1461.5 | 1462.1 | 1460.7 | 1462.1 | 4500 |
| 2025-07-08 14:09:00 | 1461.1 | 1461.1 | 1461.0 | 1461.0 | 1125 |
| 2025-07-08 14:08:00 | 1461.5 | 1461.9 | 1461.5 | 1461.9 | 1125 |
| 2025-07-08 14:07:00 | 1461.3 | 1461.3 | 1461.3 | 1461.3 | 750 |
| 2025-07-08 14:06:00 | 1461.8 | 1461.8 | 1461.8 | 1461.8 | 375 |
| 2025-07-08 14:05:00 | 1462.0 | 1462.0 | 1461.9 | 1461.9 | 750 |
| 2025-07-08 14:04:00 | 1462.8 | 1462.8 | 1462.0 | 1462.2 | 2250 |
| 2025-07-08 14:03:00 | 1463.4 | 1463.4 | 1463.1 | 1463.1 | 750 |
| 2025-07-08 14:02:00 | 1462.8 | 1462.8 | 1462.5 | 1462.5 | 2250 |
| 2025-07-08 14:01:00 | 1464.1 | 1464.1 | 1464.1 | 1464.1 | 375 |
| 2025-07-08 14:00:00 | 1464.5 | 1464.5 | 1464.5 | 1464.5 | 0 |
| 2025-07-08 13:59:00 | 1464.5 | 1464.5 | 1464.5 | 1464.5 | 375 |
| 2025-07-08 13:58:00 | 1463.7 | 1464.0 | 1463.7 | 1463.8 | 1125 |
| 2025-07-08 13:57:00 | 1464.6 | 1464.6 | 1464.6 | 1464.6 | 0 |
| 2025-07-08 13:56:00 | 1464.6 | 1464.6 | 1464.6 | 1464.6 | 375 |
| 2025-07-08 13:55:00 | 1464.4 | 1464.4 | 1464.4 | 1464.4 | 0 |
| 2025-07-08 13:54:00 | 1464.7 | 1464.7 | 1464.4 | 1464.4 | 750 |
| 2025-07-08 13:53:00 | 1464.9 | 1464.9 | 1464.9 | 1464.9 | 375 |
| 2025-07-08 13:52:00 | 1464.2 | 1464.2 | 1464.2 | 1464.2 | 0 |
| 2025-07-08 13:51:00 | 1464.2 | 1464.2 | 1464.2 | 1464.2 | 0 |
| 2025-07-08 13:50:00 | 1464.2 | 1464.2 | 1464.2 | 1464.2 | 750 |