Skip to main content
logo
IndiaMART InterMESH Limited (NSE:INDIAMART)
India flag India · Delayed Price · Currency is INR
2,466.80
+8.90 (0.36%)
Nov 3, 2025, 3:30 PM IST

IndiaMART InterMESH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20252,447.902,473.702,437.802,466.802,466.800.36%53,018
Oct 31, 20252,458.402,477.002,415.402,457.902,457.90-0.47%70,653
Oct 30, 20252,477.002,485.302,435.102,469.602,469.60-0.57%46,096
Oct 29, 20252,474.002,489.002,435.002,483.702,483.700.13%91,995
Oct 28, 20252,450.502,490.202,430.002,480.402,480.401.03%104,061
Oct 27, 20252,370.802,465.902,353.002,455.102,455.103.56%178,806
Oct 24, 20252,330.502,377.502,326.402,370.802,370.800.89%56,110
Oct 23, 20252,379.102,383.902,337.202,349.802,349.80-1.13%67,305
Oct 21, 20252,347.902,385.502,335.002,376.702,376.701.80%16,940
Oct 20, 20252,310.002,356.902,252.502,334.702,334.70-0.40%269,950
Oct 17, 20252,350.102,367.302,330.902,344.102,344.10-0.51%59,188
Oct 16, 20252,333.802,368.902,333.802,356.202,356.201.14%49,085
Oct 15, 20252,334.902,362.002,316.202,329.702,329.70-0.22%68,161
Oct 14, 20252,398.002,403.702,321.102,334.802,334.80-2.66%97,073
Oct 13, 20252,392.002,417.102,374.102,398.502,398.500.30%34,819
Oct 10, 20252,395.502,411.902,378.002,391.402,391.40-0.86%135,622
Oct 9, 20252,442.202,444.402,395.002,412.202,412.20-1.04%44,174
Oct 8, 20252,343.002,459.702,333.602,437.602,437.603.88%266,420
Oct 7, 20252,375.002,403.302,328.202,346.602,346.60-1.24%86,065
Oct 6, 20252,374.002,400.002,345.002,376.002,376.000.19%49,038
Oct 3, 20252,395.602,409.902,365.002,371.402,371.40-1.15%37,676
Oct 1, 20252,356.002,408.602,320.502,398.902,398.901.80%95,062
Sep 30, 20252,320.002,385.002,307.002,356.402,356.401.12%117,809
Sep 29, 20252,350.002,387.002,321.102,330.402,330.40-1.54%71,405
Sep 26, 20252,373.902,375.202,326.002,366.802,366.80-0.29%67,852
Sep 25, 20252,388.502,390.202,355.002,373.602,373.60-0.13%75,835
Sep 24, 20252,399.402,404.602,343.002,376.702,376.70-0.60%142,670
Sep 23, 20252,449.302,456.302,383.002,391.002,391.00-2.38%87,449
Sep 22, 20252,460.002,467.802,440.002,449.302,449.30-0.82%85,214
Sep 19, 20252,529.802,534.202,460.002,469.602,469.60-2.12%162,591
Sep 18, 20252,551.002,573.802,516.102,523.002,523.00-1.09%134,581
Sep 17, 20252,583.002,597.702,537.702,550.802,550.80-1.81%117,441
Sep 16, 20252,612.402,629.302,590.002,597.802,597.80-0.43%56,406
Sep 15, 20252,600.702,626.402,577.602,609.102,609.100.32%54,163
Sep 12, 20252,626.902,630.002,582.502,600.702,600.70-0.45%48,135
Sep 11, 20252,591.002,626.802,571.402,612.402,612.401.40%86,257
Sep 10, 20252,574.802,593.402,553.802,576.402,576.400.06%85,402
Sep 9, 20252,595.002,595.002,545.002,574.802,574.800.01%111,438
Sep 8, 20252,564.002,587.002,555.402,574.602,574.600.76%51,099
Sep 5, 20252,553.002,564.002,527.402,555.102,555.10-0.24%69,879
Sep 4, 20252,545.002,571.602,532.002,561.202,561.201.32%154,730
Sep 3, 20252,549.902,556.002,512.602,527.802,527.80-0.79%50,427
Sep 2, 20252,599.902,602.102,536.502,548.002,548.00-2.01%59,942
Sep 1, 20252,572.002,632.802,571.802,600.202,600.200.12%236,644
Aug 29, 20252,570.302,610.002,555.602,597.202,597.200.76%57,396
Aug 28, 20252,646.302,655.902,550.102,577.702,577.70-2.90%63,252
Aug 26, 20252,630.102,670.002,614.602,654.602,654.600.64%92,167
Aug 25, 20252,670.502,685.002,626.002,637.602,637.60-1.23%27,319
Aug 22, 20252,660.002,684.002,636.602,670.502,670.500.40%53,649
Aug 21, 20252,636.002,675.002,622.402,659.902,659.901.38%76,601