Skip to main content
logo
IndiaMART InterMESH Limited (BOM:542726)
India flag India · Delayed Price · Currency is INR
2,041.05
+57.15 (2.88%)
At close: Apr 1, 2026

BOM:542726 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,009.002,078.001,971.102,041.052,041.052.88%101,657
Mar 30, 20261,925.402,003.001,925.401,983.901,983.900.64%24,303
Mar 27, 20261,962.252,033.551,950.001,971.301,971.30-2.27%14,260
Mar 25, 20261,962.602,045.001,962.602,017.152,017.152.67%265,458
Mar 24, 20261,963.202,010.301,948.101,964.601,964.60-0.14%147,396
Mar 23, 20261,986.501,996.401,943.651,967.351,967.35-1.39%18,370
Mar 20, 20262,021.352,150.701,979.051,995.101,995.10-1.19%4,981
Mar 19, 20262,079.502,089.702,008.102,019.152,019.15-3.65%4,428
Mar 18, 20262,086.702,129.602,047.002,095.652,095.651.52%3,436
Mar 17, 20262,108.952,111.352,051.002,064.302,064.30-2.21%7,851
Mar 16, 20262,102.252,123.452,068.952,110.952,110.950.41%172,686
Mar 13, 20262,070.952,147.752,070.952,102.302,102.30-0.09%4,927
Mar 12, 20262,129.152,129.152,097.902,104.202,104.20-1.17%5,836
Mar 11, 20262,170.002,180.002,120.152,129.152,129.15-2.29%1,647
Mar 10, 20262,226.152,226.152,155.002,179.052,179.050.09%2,500
Mar 9, 20262,096.652,195.802,064.602,177.002,177.002.60%14,977
Mar 6, 20262,074.102,127.352,070.902,121.852,121.852.32%321,610
Mar 5, 20262,091.352,091.352,030.202,073.652,073.65-0.55%4,658
Mar 4, 20262,114.302,118.002,040.002,085.052,085.05-1.43%11,836
Mar 2, 20262,091.452,127.302,082.502,115.252,115.25-0.86%5,282
Feb 27, 20262,161.052,182.002,125.002,133.502,133.50-2.23%2,863
Feb 26, 20262,202.402,203.352,169.002,182.252,182.25-0.48%5,286
Feb 25, 20262,190.752,240.152,189.952,192.752,192.75-0.91%2,532
Feb 24, 20262,215.352,225.802,182.502,212.952,212.95-0.11%4,055
Feb 23, 20262,184.402,219.402,177.552,215.352,215.351.42%4,555
Feb 20, 20262,159.452,193.502,147.002,184.352,184.351.14%3,547
Feb 19, 20262,155.352,197.152,151.152,159.802,159.80-1.00%41,840
Feb 18, 20262,187.652,210.352,156.502,181.702,181.70-1.95%3,944
Feb 17, 20262,190.752,235.402,190.752,225.202,225.200.98%2,002
Feb 16, 20262,146.352,216.602,146.352,203.652,203.650.15%4,481
Feb 13, 20262,200.052,209.952,151.702,200.352,200.35-69,680
Feb 12, 20262,243.002,243.002,180.002,200.302,200.30-1.90%3,933
Feb 11, 20262,236.552,258.052,213.352,242.952,242.95-0.37%5,453
Feb 10, 20262,263.002,289.902,235.352,251.252,251.250.13%4,177
Feb 9, 20262,261.102,262.902,217.652,248.302,248.300.51%1,752
Feb 6, 20262,289.002,289.002,210.002,236.802,236.80-2.23%5,398
Feb 5, 20262,237.402,298.752,237.402,287.752,287.750.67%3,592
Feb 4, 20262,266.702,287.552,229.102,272.552,272.550.26%1,876
Feb 3, 20262,231.302,311.002,220.802,266.602,266.602.63%4,465
Feb 2, 20262,208.552,265.002,166.002,208.602,208.60-0.04%5,020
Feb 1, 20262,201.902,248.352,185.002,209.402,209.400.14%5,656
Jan 30, 20262,170.002,219.902,142.152,206.252,206.251.37%4,437
Jan 29, 20262,181.102,196.302,140.002,176.502,176.50-0.43%2,928
Jan 28, 20262,187.602,196.502,167.252,185.902,185.90-0.08%4,684
Jan 27, 20262,217.552,217.552,148.402,187.602,187.60-0.21%4,662
Jan 23, 20262,200.002,246.502,186.402,192.102,192.10-0.96%10,017
Jan 22, 20262,255.802,267.402,182.002,213.302,213.30-2.34%6,980
Jan 21, 20262,188.502,285.002,177.002,266.402,266.405.73%42,421
Jan 20, 20262,194.952,194.952,131.002,143.502,143.50-2.35%7,235
Jan 19, 20262,285.002,285.002,182.702,195.002,195.00-4.10%4,749