Skip to main content
logo
IndiaMART InterMESH Limited (BOM:542726)
India flag India · Delayed Price · Currency is INR
1,995.70
-53.65 (-2.62%)
At close: Jun 23, 2026

BOM:542726 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20262,052.002,052.001,987.651,995.701,995.70-2.62%32,851
Jun 22, 20262,080.602,087.002,045.052,049.352,049.35-1.87%3,431
Jun 19, 20262,077.052,113.502,058.552,088.502,088.500.57%8,301
Jun 18, 20262,100.752,149.002,085.752,136.602,076.602.21%18,455
Jun 17, 20262,099.952,103.952,067.502,090.302,031.600.33%9,122
Jun 16, 20262,055.852,114.952,055.852,083.402,024.891.60%18,115
Jun 15, 20262,017.252,055.002,017.252,050.551,992.971.65%10,436
Jun 12, 20261,981.002,019.001,981.002,017.201,960.552.53%3,394
Jun 11, 20262,019.602,019.601,961.001,967.351,912.10-2.09%2,451
Jun 10, 20262,043.652,043.652,005.002,009.301,952.87-0.06%945
Jun 9, 20262,007.902,020.002,000.002,010.451,953.990.20%1,144
Jun 8, 20261,999.952,015.001,966.702,006.351,950.010.26%5,522
Jun 5, 20261,999.002,013.251,990.002,001.201,945.000.41%1,227
Jun 4, 20261,979.001,998.001,965.001,993.051,937.080.71%1,474
Jun 3, 20261,991.051,991.451,965.001,979.051,923.470.42%3,146
Jun 2, 20261,970.001,989.851,955.001,970.851,915.50-0.70%6,451
Jun 1, 20262,034.552,034.551,975.001,984.651,928.92-0.88%1,574
May 29, 20262,006.202,026.851,969.002,002.351,946.12-0.99%10,181
May 27, 20262,027.102,034.102,000.502,022.301,965.51-0.81%4,217
May 26, 20262,037.302,047.952,029.902,038.851,981.600.51%1,105
May 25, 20262,002.652,037.002,002.652,028.551,971.58-0.01%2,256
May 22, 20262,036.002,042.352,014.702,028.701,971.73-0.18%4,188
May 21, 20261,984.252,035.001,984.252,032.301,975.231.74%1,132
May 20, 20261,966.652,004.801,957.701,997.551,941.450.72%3,642
May 19, 20261,954.001,993.401,943.751,983.251,927.561.76%3,198
May 18, 20261,957.051,957.051,911.001,949.001,894.27-0.37%3,274
May 15, 20261,981.151,981.151,951.001,956.251,901.31-0.76%5,657
May 14, 20261,978.451,978.451,938.801,971.301,915.940.13%2,432
May 13, 20261,990.052,011.001,966.001,968.801,913.51-2.16%7,580
May 12, 20262,079.902,079.902,005.002,012.351,955.84-2.57%4,547
May 11, 20262,107.202,107.202,034.102,065.352,007.35-1.26%2,976
May 8, 20262,081.452,120.052,076.002,091.652,032.91-0.03%82,168
May 7, 20262,058.602,104.802,058.602,092.202,033.452.06%3,177
May 6, 20262,056.002,069.002,030.002,050.001,992.43-0.16%8,277
May 5, 20262,096.102,096.102,036.002,053.301,995.64-2.04%6,620
May 4, 20262,035.202,109.002,019.052,096.152,037.29-0.61%23,186
Apr 30, 20262,113.202,133.902,088.002,109.002,049.78-1.05%4,229
Apr 29, 20262,129.252,152.502,106.002,131.402,071.550.35%2,429
Apr 28, 20262,105.052,143.702,103.102,123.902,064.260.11%7,480
Apr 27, 20262,149.652,149.652,101.052,121.502,061.920.76%2,824
Apr 24, 20262,180.502,180.502,099.902,105.602,046.47-2.50%6,583
Apr 23, 20262,171.852,186.002,150.002,159.552,098.91-0.39%2,917
Apr 22, 20262,179.452,186.602,142.852,168.102,107.220.15%4,088
Apr 21, 20262,183.202,199.552,145.002,164.752,103.96-0.85%2,539
Apr 20, 20262,172.752,193.502,150.002,183.252,121.940.49%6,638
Apr 17, 20262,148.052,181.552,148.002,172.702,111.690.81%2,342
Apr 16, 20262,123.402,162.802,113.602,155.202,094.681.66%1,741
Apr 15, 20262,120.052,140.002,095.002,119.952,060.420.62%164,770
Apr 13, 20262,070.052,118.302,050.002,106.952,047.780.34%1,810
Apr 10, 20262,119.352,119.352,093.252,099.752,040.78-0.05%5,140