IndiaMART InterMESH Limited (BOM:542726)
India · Delayed Price · Currency is INR 1,742.50
-8.25 (-0.47%)
At close: Aug 21, 2026
BOM:542726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1,921.45 | 1,928.85 | 1,892.35 | 1,924.90 | 1,924.90 | 1.19% | 1,638 |
| Jul 8, 2026 | 1,934.05 | 1,935.00 | 1,898.10 | 1,902.20 | 1,902.20 | -1.09% | 5,985 |
| Jul 7, 2026 | 1,885.05 | 1,943.10 | 1,885.05 | 1,923.25 | 1,923.25 | 1.79% | 7,780 |
| Jul 6, 2026 | 1,887.90 | 1,908.00 | 1,867.25 | 1,889.40 | 1,889.40 | 0.52% | 11,337 |
| Jul 3, 2026 | 1,904.10 | 1,913.50 | 1,872.90 | 1,879.65 | 1,879.65 | -0.91% | 4,720 |
| Jul 2, 2026 | 1,873.95 | 1,900.00 | 1,866.55 | 1,897.00 | 1,897.00 | 1.60% | 5,203 |
| Jul 1, 2026 | 1,917.95 | 1,935.15 | 1,860.15 | 1,867.15 | 1,867.15 | -1.79% | 4,511 |
| Jun 30, 2026 | 1,930.85 | 1,930.90 | 1,892.10 | 1,901.15 | 1,901.15 | -1.54% | 6,364 |
| Jun 29, 2026 | 1,954.95 | 1,954.95 | 1,905.00 | 1,930.90 | 1,930.90 | -1.20% | 10,801 |
| Jun 25, 2026 | 1,974.50 | 1,977.80 | 1,950.00 | 1,954.30 | 1,954.30 | -0.86% | 3,000 |
| Jun 24, 2026 | 1,998.95 | 2,000.60 | 1,965.00 | 1,971.35 | 1,971.35 | -1.22% | 6,130 |
| Jun 23, 2026 | 2,052.00 | 2,052.00 | 1,987.65 | 1,995.70 | 1,995.70 | -2.62% | 32,851 |
| Jun 22, 2026 | 2,080.60 | 2,087.00 | 2,045.05 | 2,049.35 | 2,049.35 | -1.87% | 3,431 |
| Jun 19, 2026 | 2,077.05 | 2,113.50 | 2,058.55 | 2,088.50 | 2,088.50 | 0.57% | 8,301 |
| Jun 18, 2026 | 2,100.75 | 2,149.00 | 2,085.75 | 2,136.60 | 2,076.60 | 2.21% | 18,455 |
| Jun 17, 2026 | 2,099.95 | 2,103.95 | 2,067.50 | 2,090.30 | 2,031.60 | 0.33% | 9,122 |
| Jun 16, 2026 | 2,055.85 | 2,114.95 | 2,055.85 | 2,083.40 | 2,024.89 | 1.60% | 18,115 |
| Jun 15, 2026 | 2,017.25 | 2,055.00 | 2,017.25 | 2,050.55 | 1,992.97 | 1.65% | 10,436 |
| Jun 12, 2026 | 1,981.00 | 2,019.00 | 1,981.00 | 2,017.20 | 1,960.55 | 2.53% | 3,394 |