IndiaMART InterMESH Limited (BOM:542726)
India · Delayed Price · Currency is INR 1,910.10
-34.85 (-1.79%)
At close: Jul 17, 2026
BOM:542726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 2,019.60 | 2,019.60 | 1,961.00 | 1,967.35 | 1,912.10 | -2.09% | 2,451 |
| Jun 10, 2026 | 2,043.65 | 2,043.65 | 2,005.00 | 2,009.30 | 1,952.87 | -0.06% | 945 |
| Jun 9, 2026 | 2,007.90 | 2,020.00 | 2,000.00 | 2,010.45 | 1,953.99 | 0.20% | 1,144 |
| Jun 8, 2026 | 1,999.95 | 2,015.00 | 1,966.70 | 2,006.35 | 1,950.01 | 0.26% | 5,522 |
| Jun 5, 2026 | 1,999.00 | 2,013.25 | 1,990.00 | 2,001.20 | 1,945.00 | 0.41% | 1,227 |
| Jun 4, 2026 | 1,979.00 | 1,998.00 | 1,965.00 | 1,993.05 | 1,937.08 | 0.71% | 1,474 |
| Jun 3, 2026 | 1,991.05 | 1,991.45 | 1,965.00 | 1,979.05 | 1,923.47 | 0.42% | 3,146 |
| Jun 2, 2026 | 1,970.00 | 1,989.85 | 1,955.00 | 1,970.85 | 1,915.50 | -0.70% | 6,451 |
| Jun 1, 2026 | 2,034.55 | 2,034.55 | 1,975.00 | 1,984.65 | 1,928.92 | -0.88% | 1,574 |
| May 29, 2026 | 2,006.20 | 2,026.85 | 1,969.00 | 2,002.35 | 1,946.12 | -0.99% | 10,181 |
| May 27, 2026 | 2,027.10 | 2,034.10 | 2,000.50 | 2,022.30 | 1,965.51 | -0.81% | 4,217 |
| May 26, 2026 | 2,037.30 | 2,047.95 | 2,029.90 | 2,038.85 | 1,981.60 | 0.51% | 1,105 |
| May 25, 2026 | 2,002.65 | 2,037.00 | 2,002.65 | 2,028.55 | 1,971.58 | -0.01% | 2,256 |
| May 22, 2026 | 2,036.00 | 2,042.35 | 2,014.70 | 2,028.70 | 1,971.73 | -0.18% | 4,188 |
| May 21, 2026 | 1,984.25 | 2,035.00 | 1,984.25 | 2,032.30 | 1,975.23 | 1.74% | 1,132 |
| May 20, 2026 | 1,966.65 | 2,004.80 | 1,957.70 | 1,997.55 | 1,941.45 | 0.72% | 3,642 |
| May 19, 2026 | 1,954.00 | 1,993.40 | 1,943.75 | 1,983.25 | 1,927.56 | 1.76% | 3,198 |
| May 18, 2026 | 1,957.05 | 1,957.05 | 1,911.00 | 1,949.00 | 1,894.27 | -0.37% | 3,274 |
| May 15, 2026 | 1,981.15 | 1,981.15 | 1,951.00 | 1,956.25 | 1,901.31 | -0.76% | 5,657 |
| May 14, 2026 | 1,978.45 | 1,978.45 | 1,938.80 | 1,971.30 | 1,915.94 | 0.13% | 2,432 |
| May 13, 2026 | 1,990.05 | 2,011.00 | 1,966.00 | 1,968.80 | 1,913.51 | -2.16% | 7,580 |
| May 12, 2026 | 2,079.90 | 2,079.90 | 2,005.00 | 2,012.35 | 1,955.84 | -2.57% | 4,547 |
| May 11, 2026 | 2,107.20 | 2,107.20 | 2,034.10 | 2,065.35 | 2,007.35 | -1.26% | 2,976 |
| May 8, 2026 | 2,081.45 | 2,120.05 | 2,076.00 | 2,091.65 | 2,032.91 | -0.03% | 82,168 |
| May 7, 2026 | 2,058.60 | 2,104.80 | 2,058.60 | 2,092.20 | 2,033.45 | 2.06% | 3,177 |