Skip to main content
logo
IndiaMART InterMESH Limited (BOM:542726)
India flag India · Delayed Price · Currency is INR
1,970.85
-13.80 (-0.70%)
At close: Jun 2, 2026

BOM:542726 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20261,970.001,989.851,955.001,970.851,970.85-0.70%6,451
Jun 1, 20262,034.552,034.551,975.001,984.651,984.65-0.88%1,574
May 29, 20262,006.202,026.851,969.002,002.352,002.35-0.99%10,181
May 27, 20262,027.102,034.102,000.502,022.302,022.30-0.81%4,217
May 26, 20262,037.302,047.952,029.902,038.852,038.850.51%1,105
May 25, 20262,002.652,037.002,002.652,028.552,028.55-0.01%2,256
May 22, 20262,036.002,042.352,014.702,028.702,028.70-0.18%4,188
May 21, 20261,984.252,035.001,984.252,032.302,032.301.74%1,132
May 20, 20261,966.652,004.801,957.701,997.551,997.550.72%3,642
May 19, 20261,954.001,993.401,943.751,983.251,983.251.76%3,198
May 18, 20261,957.051,957.051,911.001,949.001,949.00-0.37%3,274
May 15, 20261,981.151,981.151,951.001,956.251,956.25-0.76%5,657
May 14, 20261,978.451,978.451,938.801,971.301,971.300.13%2,432
May 13, 20261,990.052,011.001,966.001,968.801,968.80-2.16%7,580
May 12, 20262,079.902,079.902,005.002,012.352,012.35-2.57%4,547
May 11, 20262,107.202,107.202,034.102,065.352,065.35-1.26%2,976
May 8, 20262,081.452,120.052,076.002,091.652,091.65-0.03%82,168
May 7, 20262,058.602,104.802,058.602,092.202,092.202.06%3,177
May 6, 20262,056.002,069.002,030.002,050.002,050.00-0.16%8,277
May 5, 20262,096.102,096.102,036.002,053.302,053.30-2.04%6,620
May 4, 20262,035.202,109.002,019.052,096.152,096.15-0.61%23,186
Apr 30, 20262,113.202,133.902,088.002,109.002,109.00-1.05%4,229
Apr 29, 20262,129.252,152.502,106.002,131.402,131.400.35%2,429
Apr 28, 20262,105.052,143.702,103.102,123.902,123.900.11%7,480
Apr 27, 20262,149.652,149.652,101.052,121.502,121.500.76%2,824
Apr 24, 20262,180.502,180.502,099.902,105.602,105.60-2.50%6,583
Apr 23, 20262,171.852,186.002,150.002,159.552,159.55-0.39%2,917
Apr 22, 20262,179.452,186.602,142.852,168.102,168.100.15%4,088
Apr 21, 20262,183.202,199.552,145.002,164.752,164.75-0.85%2,539
Apr 20, 20262,172.752,193.502,150.002,183.252,183.250.49%6,638
Apr 17, 20262,148.052,181.552,148.002,172.702,172.700.81%2,342
Apr 16, 20262,123.402,162.802,113.602,155.202,155.201.66%1,741
Apr 15, 20262,120.052,140.002,095.002,119.952,119.950.62%164,770
Apr 13, 20262,070.052,118.302,050.002,106.952,106.950.34%1,810
Apr 10, 20262,119.352,119.352,093.252,099.752,099.75-0.05%5,140
Apr 9, 20262,092.152,120.952,080.002,100.852,100.850.26%8,987
Apr 8, 20262,085.152,132.102,085.152,095.402,095.401.82%6,900
Apr 7, 20262,050.252,079.902,020.852,057.852,057.85-0.51%2,730
Apr 6, 20262,047.952,074.351,979.302,068.352,068.352.65%6,094
Apr 2, 20262,020.002,033.951,983.052,015.052,015.05-1.27%83,349
Apr 1, 20262,009.002,078.001,971.102,041.052,041.052.88%101,657
Mar 30, 20261,925.402,003.001,925.401,983.901,983.900.64%24,303
Mar 27, 20261,962.252,033.551,950.001,971.301,971.30-2.27%14,260
Mar 25, 20261,962.602,045.001,962.602,017.152,017.152.67%265,458
Mar 24, 20261,963.202,010.301,948.101,964.601,964.60-0.14%147,396
Mar 23, 20261,986.501,996.401,943.651,967.351,967.35-1.39%18,370
Mar 20, 20262,021.352,150.701,979.051,995.101,995.10-1.19%4,981
Mar 19, 20262,079.502,089.702,008.102,019.152,019.15-3.65%4,428
Mar 18, 20262,086.702,129.602,047.002,095.652,095.651.52%3,436
Mar 17, 20262,108.952,111.352,051.002,064.302,064.30-2.21%7,851