NAUKRI.NS (NAUKRI.NS) — Kurshistorie
Stand 2026-09-07 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-07 | 1319.00 | 1321.80 | 1284.40 | 1302.50 | -1.31% | 856,408 |
| 2026-09-04 | 1330.50 | 1349.50 | 1313.10 | 1319.80 | -0.77% | 556,306 |
| 2026-09-03 | 1343.70 | 1348.90 | 1320.20 | 1330.00 | -1.02% | 450,580 |
| 2026-09-02 | 1330.10 | 1352.40 | 1314.80 | 1343.70 | -0.91% | 1,456,671 |
| 2026-09-01 | 1335.00 | 1371.70 | 1327.20 | 1356.00 | +3.27% | 1,564,601 |
| 2026-08-31 | 1354.00 | 1358.00 | 1313.00 | 1313.00 | -3.03% | 2,345,418 |
| 2026-08-28 | 1339.00 | 1369.40 | 1339.00 | 1354.00 | +1.80% | 1,808,851 |
| 2026-08-27 | 1319.60 | 1345.60 | 1318.00 | 1330.00 | +0.49% | 982,905 |
| 2026-08-26 | 1349.20 | 1350.90 | 1322.00 | 1323.50 | -1.96% | 805,875 |
| 2026-08-25 | 1345.70 | 1350.00 | 1328.10 | 1350.00 | +0.07% | 970,768 |
| 2026-08-24 | 1348.00 | 1360.00 | 1336.70 | 1349.00 | -0.08% | 1,123,288 |
| 2026-08-21 | 1367.80 | 1367.80 | 1345.20 | 1350.10 | -0.79% | 600,356 |
| 2026-08-20 | 1385.30 | 1390.10 | 1355.30 | 1360.90 | -1.27% | 1,278,109 |
| 2026-08-19 | 1355.00 | 1378.40 | 1351.50 | 1378.40 | +1.73% | 826,319 |
| 2026-08-18 | 1345.00 | 1368.80 | 1331.10 | 1354.90 | -0.07% | 1,540,395 |
| 2026-08-17 | 1341.00 | 1374.00 | 1340.70 | 1355.80 | +0.95% | 3,063,291 |
| 2026-08-14 | 1365.00 | 1367.10 | 1337.00 | 1343.00 | -1.05% | 1,048,678 |
| 2026-08-13 | 1339.00 | 1369.40 | 1336.50 | 1357.30 | +1.37% | 1,173,878 |
| 2026-08-12 | 1360.10 | 1364.00 | 1329.60 | 1339.00 | -1.54% | 1,787,437 |
| 2026-08-11 | 1297.00 | 1391.00 | 1291.10 | 1360.00 | +6.08% | 9,948,602 |
| 2026-08-10 | 1240.10 | 1298.50 | 1236.70 | 1282.00 | +4.63% | 5,801,604 |
| 2026-08-07 | 1236.90 | 1244.00 | 1222.60 | 1225.30 | -1.19% | 747,939 |
| 2026-08-06 | 1245.00 | 1257.00 | 1229.50 | 1240.00 | -0.16% | 1,210,220 |
| 2026-08-05 | 1265.90 | 1277.90 | 1230.50 | 1242.00 | -1.43% | 1,282,107 |
| 2026-08-04 | 1274.50 | 1276.80 | 1251.70 | 1260.00 | -0.69% | 1,053,721 |
| 2026-08-03 | 1231.80 | 1268.80 | 1231.80 | 1268.80 | +3.47% | 937,278 |
| 2026-07-31 | 1236.00 | 1236.00 | 1204.10 | 1226.25 | -1.43% | 1,990,511 |
| 2026-07-30 | 1248.90 | 1265.45 | 1236.00 | 1244.05 | -0.30% | 1,007,603 |
| 2026-07-29 | 1249.90 | 1268.90 | 1237.15 | 1247.85 | +0.95% | 1,977,359 |
| 2026-07-28 | 1200.00 | 1252.55 | 1198.00 | 1236.15 | +3.50% | 3,902,008 |
| 2026-07-27 | 1171.45 | 1203.00 | 1171.45 | 1194.30 | +2.47% | 2,342,436 |
| 2026-07-24 | 1150.00 | 1177.50 | 1140.00 | 1165.50 | -0.38% | 1,248,750 |
| 2026-07-23 | 1188.00 | 1188.00 | 1155.70 | 1169.95 | -1.63% | 857,055 |
| 2026-07-22 | 1209.00 | 1209.00 | 1183.80 | 1189.30 | -1.52% | 1,736,169 |
| 2026-07-21 | 1194.00 | 1223.50 | 1193.95 | 1207.70 | +1.36% | 4,113,918 |
| 2026-07-20 | 1185.00 | 1205.65 | 1181.55 | 1191.50 | +0.36% | 3,300,086 |
| 2026-07-17 | 1213.30 | 1220.50 | 1182.05 | 1187.25 | -1.64% | 1,669,004 |
| 2026-07-16 | 1191.75 | 1210.80 | 1184.20 | 1207.00 | +1.77% | 1,096,469 |
| 2026-07-15 | 1187.50 | 1205.90 | 1175.00 | 1185.95 | -0.17% | 1,057,048 |
| 2026-07-14 | 1190.70 | 1199.85 | 1175.75 | 1187.95 | -0.26% | 712,150 |
| 2026-07-13 | 1191.00 | 1206.75 | 1180.30 | 1191.05 | -1.08% | 1,659,497 |
| 2026-07-10 | 1215.00 | 1229.10 | 1201.10 | 1204.05 | +0.18% | 2,000,844 |
| 2026-07-09 | 1173.05 | 1217.75 | 1168.35 | 1201.85 | +1.94% | 4,748,967 |
| 2026-07-08 | 1172.00 | 1217.80 | 1172.00 | 1179.00 | +1.69% | 10,975,945 |
| 2026-07-07 | 1032.00 | 1167.15 | 1029.00 | 1159.45 | +13.10% | 16,707,549 |
| 2026-07-06 | 1034.65 | 1035.25 | 1012.80 | 1025.15 | -0.92% | 1,226,901 |
| 2026-07-03 | 1038.00 | 1055.10 | 1027.25 | 1034.65 | +0.83% | 2,016,558 |
| 2026-07-02 | 996.95 | 1044.00 | 996.95 | 1026.15 | +3.28% | 2,206,568 |
| 2026-07-01 | 975.00 | 998.50 | 974.60 | 993.55 | +1.59% | 1,002,221 |
| 2026-06-30 | 993.50 | 995.95 | 970.00 | 978.00 | -0.89% | 1,437,793 |
| 2026-06-29 | 988.75 | 997.50 | 983.45 | 986.80 | +0.81% | 1,396,899 |
| 2026-06-26 | 978.85 | 978.85 | 978.85 | 978.85 | +0.00% | 0 |
| 2026-06-25 | 1019.50 | 1019.90 | 976.30 | 978.85 | -3.06% | 4,379,956 |
| 2026-06-24 | 1015.15 | 1023.50 | 995.40 | 1009.80 | -0.18% | 2,053,511 |
| 2026-06-23 | 1010.00 | 1024.80 | 993.00 | 1011.60 | +2.75% | 4,328,910 |
| 2026-06-22 | 985.00 | 999.60 | 981.40 | 984.55 | +0.03% | 1,305,758 |
| 2026-06-19 | 987.85 | 988.50 | 955.00 | 984.25 | -2.24% | 2,539,070 |
| 2026-06-18 | 1029.00 | 1029.00 | 994.10 | 1006.80 | -1.01% | 1,289,480 |
| 2026-06-17 | 1016.00 | 1027.00 | 1003.25 | 1017.05 | +1.94% | 1,499,058 |
| 2026-06-16 | 988.00 | 1003.95 | 985.35 | 997.65 | +1.55% | 1,165,372 |
| 2026-06-15 | 989.90 | 1001.40 | 977.10 | 982.45 | +1.05% | 1,077,227 |
| 2026-06-12 | 970.00 | 983.90 | 962.00 | 972.20 | +0.87% | 1,035,001 |
| 2026-06-11 | 960.50 | 970.90 | 949.05 | 963.80 | -0.77% | 878,016 |
| 2026-06-10 | 982.60 | 986.95 | 965.00 | 971.25 | -1.16% | 1,186,017 |
| 2026-06-09 | 1011.85 | 1011.85 | 972.40 | 982.60 | -1.66% | 915,803 |
| 2026-06-08 | 977.25 | 1008.15 | 972.25 | 999.20 | +1.09% | 1,328,261 |
| 2026-06-05 | 1018.90 | 1019.90 | 985.35 | 988.45 | -2.02% | 1,456,438 |
| 2026-06-04 | 995.00 | 1022.35 | 992.35 | 1008.85 | +0.28% | 934,260 |
| 2026-06-03 | 1010.10 | 1020.00 | 989.40 | 1006.05 | -0.95% | 2,369,632 |
| 2026-06-02 | 995.00 | 1020.60 | 980.50 | 1015.70 | +1.16% | 2,238,097 |
| 2026-06-01 | 1005.00 | 1018.10 | 996.85 | 1004.05 | +0.91% | 1,885,527 |
| 2026-05-29 | 1027.90 | 1047.80 | 982.50 | 995.00 | -1.06% | 8,551,128 |
| 2026-05-28 | 1005.65 | 1005.65 | 1005.65 | 1005.65 | +0.00% | 0 |
| 2026-05-27 | 987.05 | 1014.30 | 979.25 | 1005.65 | +2.54% | 2,690,729 |
| 2026-05-26 | 938.50 | 987.00 | 937.10 | 980.70 | +4.50% | 4,782,697 |
| 2026-05-25 | 964.45 | 969.35 | 908.30 | 938.50 | -2.34% | 9,279,351 |
| 2026-05-22 | 932.00 | 985.00 | 920.10 | 960.95 | +3.75% | 9,364,081 |
| 2026-05-21 | 941.00 | 951.30 | 921.50 | 926.25 | -1.70% | 2,267,419 |
| 2026-05-20 | 926.00 | 954.00 | 918.60 | 942.25 | +0.92% | 1,512,310 |
| 2026-05-19 | 926.00 | 959.45 | 926.00 | 933.65 | +0.83% | 1,411,851 |
| 2026-05-18 | 922.50 | 934.10 | 914.80 | 925.95 | -0.23% | 3,644,001 |
| 2026-05-15 | 938.00 | 954.90 | 925.55 | 928.10 | -1.03% | 1,577,568 |
| 2026-05-14 | 926.05 | 951.80 | 921.50 | 937.75 | +1.07% | 1,119,252 |
| 2026-05-13 | 930.90 | 940.90 | 920.20 | 927.85 | -0.33% | 2,370,054 |
| 2026-05-12 | 958.30 | 958.30 | 928.60 | 930.90 | -3.15% | 1,803,634 |
| 2026-05-11 | 978.35 | 980.95 | 956.95 | 961.20 | -1.75% | 1,864,026 |
| 2026-05-08 | 981.85 | 988.80 | 973.30 | 978.35 | -0.36% | 1,597,738 |
| 2026-05-07 | 988.05 | 996.00 | 968.70 | 981.85 | +0.05% | 1,114,882 |
| 2026-05-06 | 970.05 | 989.00 | 962.25 | 981.40 | +1.81% | 1,896,598 |
| 2026-05-05 | 977.00 | 988.60 | 959.00 | 963.95 | -1.30% | 987,377 |
| 2026-05-04 | 976.15 | 991.25 | 967.65 | 976.65 | +0.39% | 724,113 |
| 2026-05-01 | 972.85 | 972.85 | 972.85 | 972.85 | +0.00% | 0 |
| 2026-04-30 | 991.65 | 995.00 | 968.25 | 972.85 | -1.90% | 1,347,139 |
| 2026-04-29 | 1011.80 | 1021.05 | 986.30 | 991.65 | -1.29% | 2,058,896 |
| 2026-04-28 | 1000.60 | 1014.75 | 991.45 | 1004.60 | +0.37% | 1,477,347 |
| 2026-04-27 | 991.20 | 1023.50 | 990.95 | 1000.90 | +1.62% | 1,333,360 |
| 2026-04-24 | 1015.00 | 1016.30 | 979.35 | 984.95 | -3.25% | 2,114,591 |
| 2026-04-23 | 1041.70 | 1044.95 | 1014.30 | 1018.05 | -3.29% | 2,088,219 |
| 2026-04-22 | 1066.00 | 1077.60 | 1044.10 | 1052.70 | -2.32% | 2,100,144 |
| 2026-04-21 | 1071.00 | 1080.90 | 1065.25 | 1077.70 | +0.92% | 619,652 |
| 2026-04-20 | 1054.55 | 1080.70 | 1048.20 | 1067.90 | +1.27% | 1,203,100 |
| 2026-04-17 | 1050.90 | 1057.50 | 1040.15 | 1054.55 | +0.65% | 1,032,427 |
| 2026-04-16 | 1033.05 | 1056.45 | 1031.55 | 1047.70 | +1.91% | 1,321,938 |
| 2026-04-15 | 1003.00 | 1030.95 | 1003.00 | 1028.05 | +3.36% | 1,440,167 |
| 2026-04-13 | 979.40 | 1003.95 | 968.75 | 994.65 | +0.38% | 1,105,874 |
| 2026-04-10 | 1004.90 | 1004.90 | 966.80 | 990.90 | -1.15% | 3,704,112 |
| 2026-04-09 | 1030.00 | 1030.00 | 985.70 | 1002.40 | -2.93% | 3,794,166 |
| 2026-04-08 | 1040.00 | 1040.00 | 1018.15 | 1032.70 | +2.68% | 1,747,493 |
| 2026-04-07 | 986.10 | 1009.15 | 978.20 | 1005.75 | +1.15% | 1,573,502 |
| 2026-04-06 | 998.75 | 1004.95 | 980.05 | 994.30 | +0.05% | 1,355,458 |
| 2026-04-02 | 976.85 | 998.90 | 960.00 | 993.80 | +0.87% | 1,647,880 |
| 2026-04-01 | 984.90 | 997.50 | 965.25 | 985.25 | +1.81% | 2,137,122 |
| 2026-03-30 | 974.10 | 1009.40 | 951.30 | 967.70 | -2.39% | 2,967,583 |
| 2026-03-27 | 989.00 | 1012.50 | 983.00 | 991.40 | -0.66% | 10,369,509 |
| 2026-03-25 | 996.00 | 1030.10 | 990.00 | 998.00 | +1.07% | 1,878,359 |
| 2026-03-24 | 985.00 | 996.90 | 962.00 | 987.40 | +1.30% | 1,408,155 |
| 2026-03-23 | 970.00 | 979.80 | 954.30 | 974.70 | -0.36% | 1,489,512 |
| 2026-03-20 | 974.50 | 1003.50 | 971.10 | 978.20 | +0.78% | 1,956,522 |
| 2026-03-19 | 978.10 | 984.70 | 965.60 | 970.60 | -2.44% | 1,356,584 |
| 2026-03-18 | 960.00 | 1006.00 | 958.70 | 994.90 | +3.30% | 1,721,809 |
| 2026-03-17 | 949.60 | 973.40 | 930.50 | 963.10 | +1.42% | 2,216,153 |
| 2026-03-16 | 950.00 | 955.30 | 932.20 | 949.60 | -0.29% | 2,203,285 |
| 2026-03-13 | 948.90 | 970.10 | 947.30 | 952.40 | -0.31% | 889,051 |
| 2026-03-12 | 947.00 | 957.10 | 937.90 | 955.40 | -0.12% | 2,942,812 |
| 2026-03-11 | 976.60 | 978.90 | 951.40 | 956.50 | -2.06% | 770,663 |
| 2026-03-10 | 987.40 | 988.00 | 965.60 | 976.60 | -0.28% | 817,884 |
| 2026-03-09 | 966.00 | 987.00 | 948.40 | 979.30 | -0.08% | 1,324,838 |
| 2026-03-06 | 1010.40 | 1021.60 | 978.00 | 980.10 | -3.47% | 1,548,231 |
| 2026-03-05 | 1008.00 | 1021.20 | 996.20 | 1015.30 | +1.56% | 2,499,934 |
| 2026-03-04 | 988.80 | 1008.00 | 985.00 | 999.70 | +0.12% | 1,770,489 |
| 2026-03-02 | 994.00 | 1025.70 | 992.20 | 998.50 | -3.02% | 2,665,892 |
| 2026-02-27 | 1056.00 | 1065.90 | 1020.00 | 1029.60 | -2.04% | 2,485,232 |
| 2026-02-26 | 1044.00 | 1059.70 | 1037.20 | 1051.00 | +0.75% | 1,180,849 |
| 2026-02-25 | 1018.40 | 1049.10 | 1018.40 | 1043.20 | +2.49% | 2,557,686 |
| 2026-02-24 | 1064.00 | 1064.00 | 1006.10 | 1017.90 | -4.84% | 3,314,462 |
| 2026-02-23 | 1070.70 | 1084.90 | 1054.40 | 1069.70 | -0.47% | 2,983,262 |
| 2026-02-20 | 1094.40 | 1098.80 | 1065.00 | 1074.80 | -1.79% | 1,770,081 |
| 2026-02-19 | 1119.30 | 1128.50 | 1090.00 | 1094.40 | -2.22% | 1,363,289 |
| 2026-02-18 | 1135.00 | 1135.00 | 1096.30 | 1119.30 | -0.92% | 2,108,227 |
| 2026-02-17 | 1124.20 | 1143.00 | 1115.50 | 1129.70 | +0.40% | 999,467 |
| 2026-02-16 | 1122.00 | 1151.90 | 1116.60 | 1125.20 | -1.39% | 1,106,994 |
| 2026-02-13 | 1138.80 | 1179.90 | 1104.20 | 1141.10 | -0.71% | 3,638,049 |
| 2026-02-12 | 1161.00 | 1161.50 | 1128.70 | 1149.30 | -1.91% | 1,776,803 |
| 2026-02-11 | 1204.50 | 1204.50 | 1167.00 | 1171.70 | -1.89% | 1,456,481 |
| 2026-02-10 | 1181.20 | 1204.80 | 1170.60 | 1194.30 | +1.44% | 1,984,470 |
| 2026-02-09 | 1139.80 | 1184.40 | 1131.00 | 1177.30 | +4.15% | 1,385,586 |
| 2026-02-06 | 1166.00 | 1169.90 | 1118.60 | 1130.40 | -3.05% | 4,100,917 |
| 2026-02-05 | 1188.00 | 1190.00 | 1151.60 | 1166.00 | -1.85% | 1,433,736 |
| 2026-02-04 | 1231.10 | 1231.10 | 1162.00 | 1188.00 | -5.01% | 4,194,622 |
| 2026-02-03 | 1265.00 | 1305.60 | 1246.70 | 1250.70 | +1.08% | 2,093,182 |
| 2026-02-02 | 1250.00 | 1257.80 | 1211.00 | 1237.30 | -0.97% | 2,434,794 |
| 2026-01-30 | 1255.70 | 1258.80 | 1242.20 | 1249.40 | -1.49% | 2,685,297 |
| 2026-01-29 | 1299.90 | 1301.80 | 1261.00 | 1268.30 | -2.43% | 1,625,728 |
| 2026-01-28 | 1280.00 | 1305.20 | 1265.00 | 1299.90 | +1.63% | 1,272,598 |
| 2026-01-27 | 1300.90 | 1313.90 | 1260.40 | 1279.00 | -1.68% | 1,843,448 |
| 2026-01-23 | 1325.20 | 1330.70 | 1296.60 | 1300.90 | -1.41% | 458,295 |
| 2026-01-22 | 1360.00 | 1388.00 | 1295.70 | 1319.50 | -1.01% | 1,290,603 |
| 2026-01-21 | 1290.00 | 1342.20 | 1268.90 | 1332.90 | +2.17% | 2,016,669 |
| 2026-01-20 | 1311.10 | 1324.20 | 1299.30 | 1304.60 | -0.97% | 965,514 |
| 2026-01-19 | 1320.50 | 1324.90 | 1305.40 | 1317.40 | -0.88% | 590,870 |
| 2026-01-16 | 1306.90 | 1332.40 | 1304.00 | 1329.10 | +1.78% | 768,381 |
| 2026-01-15 | 1305.80 | 1305.80 | 1305.80 | 1305.80 | +0.00% | 0 |
| 2026-01-14 | 1321.00 | 1332.40 | 1302.10 | 1305.80 | -2.00% | 1,122,841 |
| 2026-01-13 | 1318.60 | 1335.00 | 1305.70 | 1332.40 | +1.49% | 680,921 |
| 2026-01-12 | 1321.10 | 1327.60 | 1297.90 | 1312.90 | -0.56% | 562,354 |
| 2026-01-09 | 1337.40 | 1343.70 | 1314.00 | 1320.30 | -1.28% | 420,573 |
| 2026-01-08 | 1366.00 | 1368.00 | 1333.00 | 1337.40 | -1.62% | 1,070,292 |
| 2026-01-07 | 1340.10 | 1388.70 | 1339.00 | 1359.40 | +1.77% | 2,475,123 |
| 2026-01-06 | 1347.00 | 1357.00 | 1325.80 | 1335.80 | -0.55% | 701,865 |
| 2026-01-05 | 1370.00 | 1370.90 | 1333.70 | 1343.20 | -1.79% | 664,124 |
| 2026-01-02 | 1345.00 | 1373.50 | 1335.40 | 1367.70 | +2.00% | 323,120 |
| 2026-01-01 | 1340.60 | 1348.00 | 1329.10 | 1340.90 | +0.55% | 249,766 |
| 2025-12-31 | 1336.50 | 1347.30 | 1331.30 | 1333.60 | -0.10% | 808,514 |
| 2025-12-30 | 1359.10 | 1359.10 | 1330.00 | 1335.00 | -1.80% | 443,272 |
| 2025-12-29 | 1365.80 | 1377.50 | 1350.00 | 1359.50 | -0.46% | 327,396 |
| 2025-12-26 | 1364.50 | 1374.00 | 1359.50 | 1365.80 | -0.07% | 371,678 |
| 2025-12-24 | 1365.60 | 1389.00 | 1362.00 | 1366.80 | +0.09% | 560,418 |
| 2025-12-23 | 1348.80 | 1369.30 | 1333.60 | 1365.60 | +1.49% | 484,906 |
| 2025-12-22 | 1345.20 | 1359.40 | 1340.00 | 1345.60 | +0.36% | 388,453 |
| 2025-12-19 | 1333.90 | 1345.10 | 1322.60 | 1340.80 | +0.53% | 1,059,063 |
| 2025-12-18 | 1338.20 | 1347.90 | 1325.40 | 1333.70 | -0.34% | 429,181 |
| 2025-12-17 | 1340.00 | 1366.00 | 1335.00 | 1338.20 | -0.65% | 336,409 |
| 2025-12-16 | 1352.50 | 1365.20 | 1342.00 | 1346.90 | -1.08% | 673,471 |
| 2025-12-15 | 1362.60 | 1371.70 | 1345.30 | 1361.60 | -1.17% | 932,411 |
| 2025-12-12 | 1343.70 | 1379.90 | 1343.50 | 1377.70 | +2.55% | 594,311 |
| 2025-12-11 | 1340.00 | 1356.90 | 1326.00 | 1343.50 | +0.05% | 986,073 |
| 2025-12-10 | 1365.50 | 1379.00 | 1337.50 | 1342.80 | -2.43% | 550,667 |
| 2025-12-09 | 1351.60 | 1379.80 | 1344.30 | 1376.30 | +0.31% | 836,641 |
| 2025-12-08 | 1386.70 | 1391.00 | 1361.60 | 1372.10 | -1.20% | 668,131 |
| 2025-12-05 | 1396.90 | 1398.80 | 1382.20 | 1388.70 | -0.54% | 437,945 |
| 2025-12-04 | 1371.40 | 1401.00 | 1371.30 | 1396.20 | +1.38% | 1,390,101 |
| 2025-12-03 | 1374.00 | 1389.80 | 1361.50 | 1377.20 | -0.68% | 628,631 |
| 2025-12-02 | 1375.00 | 1402.80 | 1354.20 | 1386.60 | +1.57% | 2,136,679 |
| 2025-12-01 | 1326.40 | 1369.00 | 1326.40 | 1365.10 | +2.62% | 939,714 |
| 2025-11-28 | 1339.40 | 1339.40 | 1320.10 | 1330.20 | -0.69% | 655,737 |
| 2025-11-27 | 1347.00 | 1348.00 | 1315.60 | 1339.40 | -0.16% | 977,874 |
| 2025-11-26 | 1330.00 | 1354.20 | 1325.30 | 1341.50 | +0.71% | 590,377 |
| 2025-11-25 | 1351.90 | 1351.90 | 1325.20 | 1332.00 | -1.06% | 608,562 |
| 2025-11-24 | 1340.90 | 1365.60 | 1332.80 | 1346.30 | +0.44% | 1,774,967 |
| 2025-11-21 | 1364.00 | 1364.00 | 1333.00 | 1340.40 | -1.83% | 792,639 |
| 2025-11-20 | 1374.00 | 1374.00 | 1356.80 | 1365.40 | +0.23% | 729,780 |
| 2025-11-19 | 1324.90 | 1364.00 | 1318.00 | 1362.20 | +2.82% | 862,715 |
| 2025-11-18 | 1332.20 | 1333.60 | 1311.10 | 1324.90 | -0.55% | 561,417 |
| 2025-11-17 | 1329.00 | 1337.90 | 1321.00 | 1332.20 | +0.66% | 803,936 |
| 2025-11-14 | 1345.00 | 1354.90 | 1311.50 | 1323.50 | -1.77% | 1,323,927 |
| 2025-11-13 | 1382.50 | 1384.00 | 1331.60 | 1347.30 | -2.11% | 1,870,419 |
| 2025-11-12 | 1347.60 | 1382.50 | 1341.30 | 1376.40 | +2.64% | 1,917,141 |
| 2025-11-11 | 1349.00 | 1349.70 | 1327.00 | 1341.00 | -0.10% | 565,605 |
| 2025-11-10 | 1340.00 | 1353.00 | 1330.80 | 1342.40 | -0.22% | 689,807 |
| 2025-11-07 | 1321.00 | 1358.30 | 1302.10 | 1345.40 | +1.40% | 1,077,290 |
| 2025-11-06 | 1325.10 | 1350.10 | 1317.30 | 1326.80 | -0.89% | 855,886 |
| 2025-11-04 | 1366.20 | 1366.20 | 1326.50 | 1338.70 | -1.54% | 606,779 |
| 2025-11-03 | 1375.00 | 1375.00 | 1339.10 | 1359.60 | -1.36% | 941,920 |
| 2025-10-31 | 1384.10 | 1394.00 | 1375.00 | 1378.30 | -0.42% | 507,529 |
| 2025-10-30 | 1389.20 | 1389.30 | 1373.40 | 1384.10 | -0.36% | 765,573 |
| 2025-10-29 | 1390.00 | 1408.20 | 1383.00 | 1389.10 | +0.25% | 1,035,864 |
| 2025-10-28 | 1375.70 | 1393.20 | 1367.30 | 1385.70 | +1.54% | 1,412,055 |
| 2025-10-27 | 1384.60 | 1391.20 | 1359.80 | 1364.70 | -0.95% | 487,437 |
| 2025-10-24 | 1380.00 | 1419.90 | 1373.80 | 1377.80 | -0.14% | 2,376,373 |
| 2025-10-23 | 1325.00 | 1391.50 | 1322.40 | 1379.80 | +4.77% | 2,925,254 |
| 2025-10-21 | 1324.00 | 1326.00 | 1312.00 | 1317.00 | +0.42% | 52,958 |
| 2025-10-20 | 1335.80 | 1339.00 | 1308.20 | 1311.50 | -1.26% | 692,834 |
| 2025-10-17 | 1345.20 | 1347.00 | 1323.00 | 1328.30 | -1.50% | 904,220 |
| 2025-10-16 | 1339.70 | 1362.90 | 1333.30 | 1348.50 | +1.03% | 595,870 |
| 2025-10-15 | 1327.90 | 1342.80 | 1326.30 | 1334.80 | +0.95% | 584,131 |
| 2025-10-14 | 1345.50 | 1345.50 | 1320.00 | 1322.30 | -0.84% | 825,533 |
| 2025-10-13 | 1330.10 | 1337.10 | 1317.30 | 1333.50 | +0.03% | 529,298 |
| 2025-10-10 | 1352.50 | 1353.30 | 1331.00 | 1333.10 | -1.00% | 462,385 |
| 2025-10-09 | 1390.00 | 1393.00 | 1332.60 | 1346.50 | -1.54% | 2,141,013 |
| 2025-10-08 | 1383.60 | 1388.00 | 1363.80 | 1367.50 | -1.16% | 548,172 |
| 2025-10-07 | 1379.90 | 1390.10 | 1369.00 | 1383.60 | +0.27% | 397,410 |
| 2025-10-06 | 1334.00 | 1393.90 | 1328.00 | 1379.90 | +3.45% | 891,973 |
| 2025-10-03 | 1341.00 | 1342.70 | 1320.00 | 1333.90 | -0.35% | 785,507 |
| 2025-10-01 | 1309.30 | 1340.00 | 1303.20 | 1338.60 | +2.24% | 1,081,395 |
| 2025-09-30 | 1312.10 | 1316.60 | 1299.80 | 1309.30 | -0.49% | 1,322,833 |
| 2025-09-29 | 1317.90 | 1332.10 | 1299.20 | 1315.80 | -0.03% | 1,577,060 |
| 2025-09-26 | 1358.60 | 1365.70 | 1310.00 | 1316.20 | -3.12% | 1,236,310 |
| 2025-09-25 | 1385.30 | 1385.40 | 1351.70 | 1358.60 | -1.93% | 1,099,888 |
| 2025-09-24 | 1391.00 | 1405.60 | 1375.00 | 1385.30 | -0.62% | 1,082,692 |
| 2025-09-23 | 1422.80 | 1433.60 | 1389.00 | 1393.90 | -1.68% | 1,526,034 |
| 2025-09-22 | 1370.00 | 1426.00 | 1365.20 | 1417.70 | +3.02% | 2,045,289 |
| 2025-09-19 | 1388.00 | 1388.00 | 1371.20 | 1376.10 | -0.63% | 1,100,226 |
| 2025-09-18 | 1380.00 | 1391.30 | 1371.80 | 1384.80 | +0.71% | 1,051,506 |
| 2025-09-17 | 1362.50 | 1401.90 | 1360.30 | 1375.00 | +1.67% | 2,281,760 |
| 2025-09-16 | 1371.00 | 1371.00 | 1343.00 | 1352.40 | -0.76% | 2,612,615 |
| 2025-09-15 | 1360.00 | 1374.80 | 1346.30 | 1362.80 | +0.16% | 849,889 |
| 2025-09-12 | 1375.10 | 1380.50 | 1355.20 | 1360.60 | -0.82% | 593,993 |
| 2025-09-11 | 1382.50 | 1383.00 | 1355.10 | 1371.90 | -1.00% | 681,007 |
| 2025-09-10 | 1358.70 | 1398.90 | 1353.80 | 1385.80 | +2.69% | 1,177,741 |
| 2025-09-09 | 1347.30 | 1377.20 | 1340.80 | 1349.50 | +0.93% | 1,229,455 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+6.61%). Schwächster Monat: Jan (-6.70%). Basis: 5 Jahre täglicher Daten (2022–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-07
Schnelle Antworten
Wie lautet der letzte Schlusskurs von NAUKRI.NS (NAUKRI.NS)?
1302.50 am 2026-09-07, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von NAUKRI.NS?
1433.60 im Hoch und 908.30 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-07.
Welches ist historisch der stärkste und der schwächste Monat von NAUKRI.NS?
Historisch war der stärkste Kalendermonat von NAUKRI.NS der Jun (Durchschnitt +6.61%), der schwächste der Jan (Durchschnitt -6.70%) — Basis: 5 Jahre täglicher Daten (2022–2026).
Wie viele Jahre deckt die Saisonalität ab?
5 Jahre (2022–2026), berechnet aus 974 Tageskerzen im Closelook-Datenlake.