IndiaMART InterMESH Limited (BOM:542726)
India · Delayed Price · Currency is INR 1,643.15
-20.00 (-1.20%)
At close: Sep 18, 2026
BOM:542726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,653.60 | 1,670.00 | 1,623.50 | 1,643.15 | 1,643.15 | -1.20% | 264,540 |
| Sep 17, 2026 | 1,706.90 | 1,717.90 | 1,655.00 | 1,663.15 | 1,663.15 | -2.39% | 6,301 |
| Sep 16, 2026 | 1,650.05 | 1,762.15 | 1,645.75 | 1,703.95 | 1,703.95 | 2.64% | 18,171 |
| Sep 15, 2026 | 1,712.10 | 1,712.10 | 1,651.60 | 1,660.05 | 1,660.05 | -2.24% | 8,124 |
| Sep 11, 2026 | 1,637.00 | 1,715.00 | 1,624.00 | 1,698.15 | 1,698.15 | 3.65% | 12,048 |
| Sep 10, 2026 | 1,672.95 | 1,679.95 | 1,625.00 | 1,638.35 | 1,638.35 | -2.07% | 12,465 |
| Sep 9, 2026 | 1,695.00 | 1,701.00 | 1,670.00 | 1,672.95 | 1,672.95 | -0.58% | 2,577 |
| Sep 8, 2026 | 1,707.00 | 1,709.00 | 1,680.00 | 1,682.65 | 1,682.65 | -1.41% | 13,262 |
| Sep 7, 2026 | 1,736.05 | 1,736.05 | 1,705.00 | 1,706.75 | 1,706.75 | -1.15% | 8,241 |
| Sep 4, 2026 | 1,732.30 | 1,740.50 | 1,724.05 | 1,726.60 | 1,726.60 | -0.16% | 1,827 |
| Sep 3, 2026 | 1,763.15 | 1,763.15 | 1,726.10 | 1,729.40 | 1,729.40 | -0.59% | 2,430 |
| Sep 2, 2026 | 1,755.05 | 1,756.25 | 1,733.20 | 1,739.60 | 1,739.60 | -1.51% | 5,116 |
| Sep 1, 2026 | 1,768.00 | 1,769.95 | 1,756.05 | 1,766.20 | 1,766.20 | 0.67% | 2,394 |
| Aug 31, 2026 | 1,756.95 | 1,775.95 | 1,738.85 | 1,754.40 | 1,754.40 | -0.13% | 5,073 |
| Aug 28, 2026 | 1,762.00 | 1,772.95 | 1,754.00 | 1,756.60 | 1,756.60 | 0.09% | 4,878 |
| Aug 27, 2026 | 1,752.20 | 1,770.70 | 1,750.00 | 1,755.05 | 1,755.05 | 0.16% | 7,147 |
| Aug 26, 2026 | 1,765.25 | 1,771.55 | 1,749.20 | 1,752.20 | 1,752.20 | 0.14% | 1,654 |
| Aug 25, 2026 | 1,754.15 | 1,760.45 | 1,730.10 | 1,749.80 | 1,749.80 | 0.29% | 3,842 |
| Aug 24, 2026 | 1,749.95 | 1,752.00 | 1,723.80 | 1,744.75 | 1,744.75 | 0.13% | 10,380 |
| Aug 21, 2026 | 1,758.00 | 1,758.00 | 1,740.00 | 1,742.50 | 1,742.50 | -0.47% | 4,845 |
| Aug 20, 2026 | 1,758.15 | 1,763.00 | 1,740.00 | 1,750.75 | 1,750.75 | 1.03% | 1,994 |
| Aug 19, 2026 | 1,776.35 | 1,776.35 | 1,730.00 | 1,732.85 | 1,732.85 | -1.08% | 9,018 |
| Aug 18, 2026 | 1,751.25 | 1,790.05 | 1,737.05 | 1,751.70 | 1,751.70 | -1.04% | 18,052 |
| Aug 17, 2026 | 1,806.70 | 1,806.70 | 1,766.00 | 1,770.15 | 1,770.15 | -1.06% | 11,159 |
| Aug 14, 2026 | 1,801.55 | 1,814.00 | 1,780.05 | 1,789.20 | 1,789.20 | -0.82% | 14,052 |
| Aug 13, 2026 | 1,791.85 | 1,812.25 | 1,788.00 | 1,804.00 | 1,804.00 | 1.10% | 7,171 |
| Aug 12, 2026 | 1,802.40 | 1,808.75 | 1,766.90 | 1,784.35 | 1,784.35 | 0.06% | 3,124 |
| Aug 11, 2026 | 1,783.05 | 1,807.70 | 1,779.10 | 1,783.25 | 1,783.25 | 0.05% | 5,435 |
| Aug 10, 2026 | 1,764.95 | 1,810.25 | 1,755.00 | 1,782.40 | 1,782.40 | 1.58% | 17,189 |
| Aug 7, 2026 | 1,760.30 | 1,768.85 | 1,750.00 | 1,754.65 | 1,754.65 | -0.46% | 2,422 |
| Aug 6, 2026 | 1,799.85 | 1,799.85 | 1,760.05 | 1,762.75 | 1,762.75 | -0.66% | 5,119 |
| Aug 5, 2026 | 1,797.95 | 1,797.95 | 1,760.20 | 1,774.45 | 1,774.45 | -0.08% | 7,654 |
| Aug 4, 2026 | 1,800.10 | 1,813.65 | 1,772.00 | 1,775.80 | 1,775.80 | -1.22% | 4,676 |
| Aug 3, 2026 | 1,839.90 | 1,839.90 | 1,790.90 | 1,797.70 | 1,797.70 | -0.11% | 4,686 |
| Jul 31, 2026 | 1,759.80 | 1,806.85 | 1,739.90 | 1,799.60 | 1,799.60 | 3.27% | 10,082 |
| Jul 30, 2026 | 1,752.20 | 1,759.05 | 1,730.50 | 1,742.70 | 1,742.70 | -0.52% | 16,915 |
| Jul 29, 2026 | 1,760.05 | 1,762.00 | 1,740.00 | 1,751.80 | 1,751.80 | 0.48% | 7,985 |
| Jul 28, 2026 | 1,773.35 | 1,773.35 | 1,740.30 | 1,743.35 | 1,743.35 | -0.85% | 6,534 |
| Jul 27, 2026 | 1,796.65 | 1,796.65 | 1,753.15 | 1,758.30 | 1,758.30 | 0.03% | 11,460 |
| Jul 24, 2026 | 1,792.05 | 1,800.00 | 1,752.00 | 1,757.85 | 1,757.85 | -1.93% | 18,786 |
| Jul 23, 2026 | 1,818.80 | 1,830.00 | 1,771.80 | 1,792.45 | 1,792.45 | -1.46% | 57,450 |
| Jul 22, 2026 | 1,919.15 | 1,919.15 | 1,775.00 | 1,819.05 | 1,819.05 | -5.22% | 38,697 |
| Jul 21, 2026 | 1,928.90 | 1,973.00 | 1,881.00 | 1,919.15 | 1,919.15 | -0.74% | 13,499 |
| Jul 20, 2026 | 1,900.00 | 1,954.75 | 1,894.50 | 1,933.50 | 1,933.50 | 1.23% | 3,734 |
| Jul 17, 2026 | 1,967.65 | 1,967.65 | 1,903.50 | 1,910.10 | 1,910.10 | -1.79% | 2,466 |
| Jul 16, 2026 | 1,941.20 | 1,979.20 | 1,932.55 | 1,944.95 | 1,944.95 | -0.06% | 6,490 |
| Jul 15, 2026 | 1,921.00 | 1,959.30 | 1,915.00 | 1,946.15 | 1,946.15 | 1.32% | 2,684 |
| Jul 14, 2026 | 1,955.00 | 1,957.00 | 1,901.00 | 1,920.75 | 1,920.75 | -1.71% | 4,303 |
| Jul 13, 2026 | 1,931.85 | 1,962.00 | 1,907.20 | 1,954.15 | 1,954.15 | 1.60% | 2,791 |
| Jul 10, 2026 | 1,920.35 | 1,934.90 | 1,905.20 | 1,923.35 | 1,923.35 | -0.08% | 5,623 |