Skip to main content
logo
IndiaMART InterMESH Limited (BOM:542726)
India flag India · Delayed Price · Currency is INR
2,342.80
-50.15 (-2.10%)
At close: Nov 21, 2025

IndiaMART InterMESH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20252,353.552,394.052,314.402,342.802,342.80-2.10%3,880
Nov 20, 20252,377.452,427.702,375.002,392.952,392.95-0.82%348,453
Nov 19, 20252,431.052,438.552,395.802,412.652,412.65-1.16%2,804
Nov 18, 20252,450.152,468.152,433.452,441.052,441.05-1.40%3,346
Nov 17, 20252,415.852,482.802,415.852,475.802,475.801.05%1,856
Nov 14, 20252,473.902,487.902,444.002,450.052,450.05-1.14%2,807
Nov 13, 20252,501.102,525.002,466.152,478.402,478.40-1.00%2,916
Nov 12, 20252,446.702,508.602,446.702,503.452,503.452.21%4,963
Nov 11, 20252,445.752,465.702,420.602,449.402,449.40-0.11%3,935
Nov 10, 20252,449.002,456.552,425.002,452.102,452.100.11%5,565
Nov 7, 20252,465.602,471.052,424.852,449.352,449.35-0.96%5,005
Nov 6, 20252,456.952,493.002,440.052,473.202,473.200.19%8,184
Nov 4, 20252,460.652,480.002,454.502,468.402,468.400.06%2,828
Nov 3, 20252,411.952,472.202,411.952,467.002,467.000.40%3,346
Oct 31, 20252,483.952,483.952,415.552,457.152,457.15-0.45%2,851
Oct 30, 20252,484.952,484.952,436.202,468.252,468.25-0.61%1,973
Oct 29, 20252,488.252,490.002,437.002,483.352,483.350.03%5,024
Oct 28, 20252,442.852,491.452,431.202,482.702,482.701.19%2,232
Oct 27, 20252,351.402,463.002,351.402,453.402,453.403.44%10,678
Oct 24, 20252,336.002,375.202,329.052,371.702,371.700.94%1,530
Oct 23, 20252,382.002,382.002,338.602,349.652,349.65-1.07%3,152
Oct 21, 20252,340.002,383.002,340.002,375.052,375.051.72%3,035
Oct 20, 20252,324.852,356.202,253.852,334.902,334.90-0.32%7,399
Oct 17, 20252,379.252,379.252,333.002,342.402,342.40-0.67%3,114
Oct 16, 20252,315.052,370.002,315.052,358.202,358.201.02%3,028
Oct 15, 20252,358.952,362.452,320.002,334.502,334.50-0.04%2,694
Oct 14, 20252,395.002,395.002,321.202,335.502,335.50-2.56%4,640
Oct 13, 20252,380.502,415.952,380.002,396.952,396.950.26%1,396
Oct 10, 20252,390.952,410.552,380.002,390.802,390.80-0.77%2,581
Oct 9, 20252,439.752,439.752,396.002,409.302,409.30-1.25%3,516
Oct 8, 20252,336.052,455.102,335.452,439.752,439.753.88%9,535
Oct 7, 20252,361.152,402.352,328.852,348.552,348.55-1.14%1,364
Oct 6, 20252,366.152,395.002,345.102,375.552,375.550.07%4,816
Oct 3, 20252,379.052,410.002,365.102,373.852,373.85-1.07%2,810
Oct 1, 20252,360.002,406.552,319.852,399.552,399.551.87%1,860
Sep 30, 20252,345.802,373.602,310.002,355.452,355.450.97%4,227
Sep 29, 20252,350.002,388.002,324.102,332.852,332.85-1.37%2,061
Sep 26, 20252,355.052,373.002,327.202,365.152,365.15-0.10%2,688
Sep 25, 20252,382.002,388.602,355.002,367.552,367.55-0.40%2,523
Sep 24, 20252,394.452,397.502,342.302,376.952,376.95-0.64%6,621
Sep 23, 20252,450.202,450.202,383.152,392.152,392.15-2.29%4,293
Sep 22, 20252,451.202,467.902,440.002,448.102,448.10-0.90%30,435
Sep 19, 20252,525.002,529.152,460.102,470.302,470.30-2.10%10,150
Sep 18, 20252,542.252,561.802,517.652,523.352,523.35-1.01%7,134
Sep 17, 20252,600.002,600.002,538.002,549.052,549.05-1.89%3,924
Sep 16, 20252,595.052,630.902,590.902,598.102,598.10-0.44%3,195
Sep 15, 20252,616.852,626.002,580.002,609.602,609.600.38%1,937
Sep 12, 20252,620.002,628.002,583.202,599.752,599.75-0.32%2,070
Sep 11, 20252,600.002,627.002,577.852,608.052,608.051.14%4,337
Sep 10, 20252,560.552,590.002,554.552,578.752,578.750.19%856