Skip to main content
logo
IndiaMART InterMESH Limited (BOM:542726)
India flag India · Delayed Price · Currency is INR
2,371.70
+22.05 (0.94%)
At close: Oct 24, 2025

IndiaMART InterMESH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 9, 20252,592.302,592.552,544.802,573.852,573.85-0.14%1,757
Sep 8, 20252,563.002,585.852,557.952,577.552,577.550.81%871
Sep 5, 20252,555.002,564.152,534.052,556.902,556.90-0.10%1,068
Sep 4, 20252,529.052,570.002,529.052,559.452,559.451.25%5,160
Sep 3, 20252,545.052,548.702,515.002,527.802,527.80-0.71%1,180
Sep 2, 20252,600.102,600.102,535.302,545.852,545.85-2.09%1,985
Sep 1, 20252,520.002,630.002,520.002,600.102,600.100.22%2,066
Aug 29, 20252,589.052,606.802,557.052,594.302,594.301.03%1,924
Aug 28, 20252,608.102,652.902,537.002,567.902,567.90-3.42%7,259
Aug 26, 20252,636.702,668.002,611.902,658.752,658.750.96%2,130
Aug 25, 20252,669.752,686.552,623.602,633.452,633.45-1.36%911
Aug 22, 20252,659.552,680.552,638.452,669.752,669.750.39%3,845
Aug 21, 20252,626.702,672.152,626.702,659.502,659.501.44%3,278
Aug 20, 20252,600.002,637.002,593.752,621.802,621.801.21%9,240
Aug 19, 20252,584.902,675.002,571.402,590.552,590.550.64%8,110
Aug 18, 20252,552.902,585.002,516.052,574.002,574.001.11%2,923
Aug 14, 20252,551.452,579.052,533.752,545.852,545.85-0.26%1,395
Aug 13, 20252,520.052,579.902,517.552,552.602,552.601.23%2,274
Aug 12, 20252,541.002,585.952,513.802,521.502,521.50-0.60%2,014