IndiaMART InterMESH Limited (BOM:542726)
2,567.90
-90.85 (-3.42%)
At close: Aug 28, 2025
IndiaMART InterMESH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 2,608.10 | 2,652.90 | 2,537.00 | 2,567.90 | 2,567.90 | -3.42% | 7,259 |
Aug 26, 2025 | 2,636.70 | 2,668.00 | 2,611.90 | 2,658.75 | 2,658.75 | 0.96% | 2,130 |
Aug 25, 2025 | 2,669.75 | 2,686.55 | 2,623.60 | 2,633.45 | 2,633.45 | -1.36% | 911 |
Aug 22, 2025 | 2,659.55 | 2,680.55 | 2,638.45 | 2,669.75 | 2,669.75 | 0.39% | 3,845 |
Aug 21, 2025 | 2,626.70 | 2,672.15 | 2,626.70 | 2,659.50 | 2,659.50 | 1.44% | 3,278 |
Aug 20, 2025 | 2,600.00 | 2,637.00 | 2,593.75 | 2,621.80 | 2,621.80 | 1.21% | 9,240 |
Aug 19, 2025 | 2,584.90 | 2,675.00 | 2,571.40 | 2,590.55 | 2,590.55 | 0.64% | 8,110 |
Aug 18, 2025 | 2,552.90 | 2,585.00 | 2,516.05 | 2,574.00 | 2,574.00 | 1.11% | 2,923 |
Aug 14, 2025 | 2,551.45 | 2,579.05 | 2,533.75 | 2,545.85 | 2,545.85 | -0.26% | 1,395 |
Aug 13, 2025 | 2,520.05 | 2,579.90 | 2,517.55 | 2,552.60 | 2,552.60 | 1.23% | 2,274 |
Aug 12, 2025 | 2,541.00 | 2,585.95 | 2,513.80 | 2,521.50 | 2,521.50 | -0.60% | 2,014 |
Aug 11, 2025 | 2,508.20 | 2,585.50 | 2,508.20 | 2,536.60 | 2,536.60 | -0.76% | 1,539 |
Aug 8, 2025 | 2,525.95 | 2,575.95 | 2,525.95 | 2,556.10 | 2,556.10 | -0.28% | 3,772 |
Aug 7, 2025 | 2,513.25 | 2,580.10 | 2,490.00 | 2,563.20 | 2,563.20 | 1.97% | 1,684 |
Aug 6, 2025 | 2,455.05 | 2,546.20 | 2,455.05 | 2,513.65 | 2,513.65 | 1.09% | 4,097 |
Aug 5, 2025 | 2,526.00 | 2,526.00 | 2,456.30 | 2,486.45 | 2,486.45 | -1.55% | 5,759 |
Aug 4, 2025 | 2,598.55 | 2,598.55 | 2,500.25 | 2,525.60 | 2,525.60 | -2.81% | 3,921 |
Aug 1, 2025 | 2,585.05 | 2,608.60 | 2,581.55 | 2,598.55 | 2,598.55 | 0.45% | 1,346 |
Jul 31, 2025 | 2,540.55 | 2,614.80 | 2,540.55 | 2,586.95 | 2,586.95 | 0.07% | 4,919 |
Jul 30, 2025 | 2,584.30 | 2,626.90 | 2,578.70 | 2,585.25 | 2,585.25 | -0.04% | 3,031 |
Jul 29, 2025 | 2,598.95 | 2,598.95 | 2,525.15 | 2,586.35 | 2,586.35 | 1.25% | 14,104 |
Jul 28, 2025 | 2,532.05 | 2,607.75 | 2,532.05 | 2,554.50 | 2,554.50 | -0.23% | 7,422 |
Jul 25, 2025 | 2,617.00 | 2,617.00 | 2,551.00 | 2,560.50 | 2,560.50 | -2.27% | 1,727 |
Jul 24, 2025 | 2,605.00 | 2,634.00 | 2,596.95 | 2,619.85 | 2,619.85 | 1.50% | 5,825 |
Jul 23, 2025 | 2,555.00 | 2,605.05 | 2,536.55 | 2,581.10 | 2,581.10 | 1.14% | 3,151 |
Jul 22, 2025 | 2,572.05 | 2,604.95 | 2,536.55 | 2,551.95 | 2,551.95 | -1.84% | 4,905 |
Jul 21, 2025 | 2,670.05 | 2,680.25 | 2,549.70 | 2,599.80 | 2,599.80 | -2.02% | 16,468 |
Jul 18, 2025 | 2,618.65 | 2,677.85 | 2,597.05 | 2,653.40 | 2,653.40 | 0.95% | 8,468 |
Jul 17, 2025 | 2,675.00 | 2,699.85 | 2,613.00 | 2,628.50 | 2,628.50 | -1.16% | 5,902 |
Jul 16, 2025 | 2,707.05 | 2,744.95 | 2,645.15 | 2,659.45 | 2,659.45 | -2.00% | 8,246 |
Jul 15, 2025 | 2,731.10 | 2,770.10 | 2,697.00 | 2,713.85 | 2,713.85 | -1.12% | 6,850 |
Jul 14, 2025 | 2,615.00 | 2,772.00 | 2,615.00 | 2,744.70 | 2,744.70 | 5.45% | 208,475 |
Jul 11, 2025 | 2,588.20 | 2,618.85 | 2,584.05 | 2,602.90 | 2,602.90 | 0.57% | 5,413 |
Jul 10, 2025 | 2,629.95 | 2,637.10 | 2,566.75 | 2,588.25 | 2,588.25 | 0.11% | 2,306 |
Jul 9, 2025 | 2,553.20 | 2,606.60 | 2,553.20 | 2,585.50 | 2,585.50 | 1.24% | 5,772 |
Jul 8, 2025 | 2,550.55 | 2,578.70 | 2,532.65 | 2,553.80 | 2,553.80 | 0.55% | 2,521 |
Jul 7, 2025 | 2,545.00 | 2,571.35 | 2,526.25 | 2,539.85 | 2,539.85 | -0.25% | 1,946 |
Jul 4, 2025 | 2,565.05 | 2,593.70 | 2,535.00 | 2,546.20 | 2,546.20 | -1.10% | 5,451 |
Jul 3, 2025 | 2,579.35 | 2,591.95 | 2,540.00 | 2,574.40 | 2,574.40 | -0.20% | 4,804 |
Jul 2, 2025 | 2,597.80 | 2,606.00 | 2,546.90 | 2,579.45 | 2,579.45 | -0.66% | 1,442 |
Jul 1, 2025 | 2,610.50 | 2,637.05 | 2,580.60 | 2,596.65 | 2,596.65 | 0.06% | 3,179 |
Jun 30, 2025 | 2,605.95 | 2,618.55 | 2,540.50 | 2,595.20 | 2,595.20 | -0.53% | 4,777 |
Jun 27, 2025 | 2,669.95 | 2,669.95 | 2,591.85 | 2,609.05 | 2,609.05 | -1.08% | 10,044 |
Jun 26, 2025 | 2,665.20 | 2,721.20 | 2,630.00 | 2,637.45 | 2,637.45 | -0.89% | 20,387 |
Jun 25, 2025 | 2,591.05 | 2,674.10 | 2,590.90 | 2,661.20 | 2,661.20 | 6.70% | 68,281 |
Jun 24, 2025 | 2,515.00 | 2,557.95 | 2,483.80 | 2,494.05 | 2,494.05 | -0.61% | 2,484 |
Jun 23, 2025 | 2,477.10 | 2,530.95 | 2,462.50 | 2,509.35 | 2,509.35 | 0.85% | 2,892 |
Jun 20, 2025 | 2,450.00 | 2,498.00 | 2,450.00 | 2,488.10 | 2,488.10 | 1.88% | 5,376 |
Jun 19, 2025 | 2,469.00 | 2,469.85 | 2,423.30 | 2,442.30 | 2,442.30 | -1.08% | 4,781 |
Jun 18, 2025 | 2,473.75 | 2,490.50 | 2,461.15 | 2,469.00 | 2,469.00 | -0.42% | 1,920 |