Skip to main content
logo
IndiaMART InterMESH Limited (NSE:INDIAMART)
India flag India · Delayed Price · Currency is INR
2,100.00
-0.20 (-0.01%)
Apr 10, 2026, 3:30 PM IST

IndiaMART InterMESH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20262,103.002,118.702,083.902,100.002,100.00-0.01%210,513
Apr 9, 20262,099.902,120.002,080.002,100.202,100.200.24%399,114
Apr 8, 20262,112.002,130.202,082.102,095.202,095.202.03%125,241
Apr 7, 20262,031.002,086.002,021.302,053.502,053.50-0.69%199,814
Apr 6, 20262,016.902,074.001,977.602,067.702,067.702.42%72,997
Apr 2, 20262,033.302,037.701,984.202,018.902,018.90-0.98%95,276
Apr 1, 20262,004.002,078.001,971.102,038.802,038.802.65%155,604
Mar 30, 20261,960.002,006.701,925.601,986.201,986.200.79%132,268
Mar 27, 20262,015.702,034.801,955.101,970.701,970.70-2.23%78,895
Mar 25, 20261,970.002,045.201,970.002,015.702,015.702.64%131,715
Mar 24, 20261,980.102,019.001,947.801,963.901,963.90-0.33%405,109
Mar 23, 20261,961.001,995.701,943.101,970.501,970.50-1.20%200,497
Mar 20, 20262,029.002,046.101,980.001,994.401,994.40-1.71%135,768
Mar 19, 20262,050.002,090.002,007.902,029.002,029.00-3.29%66,327
Mar 18, 20262,051.102,130.302,045.702,098.102,098.101.57%100,969
Mar 17, 20262,117.802,117.802,049.902,065.702,065.70-2.01%353,119
Mar 16, 20262,100.202,140.002,074.902,108.002,108.000.29%125,688
Mar 13, 20262,100.002,147.602,083.002,101.902,101.900.08%62,736
Mar 12, 20262,115.002,120.002,076.002,100.302,100.30-1.41%263,684
Mar 11, 20262,180.002,183.702,119.502,130.402,130.40-2.26%57,154
Mar 10, 20262,217.002,217.002,154.102,179.602,179.60-0.18%114,261
Mar 9, 20262,075.402,195.002,066.002,183.502,183.502.97%183,308
Mar 6, 20262,081.102,126.502,071.002,120.602,120.602.13%504,063
Mar 5, 20262,090.202,090.202,030.002,076.402,076.40-0.22%89,858
Mar 4, 20262,105.102,118.902,038.102,080.902,080.90-1.56%134,060
Mar 2, 20262,100.002,126.002,080.002,113.802,113.80-0.85%90,010
Feb 27, 20262,180.802,183.402,125.102,132.002,132.00-2.24%50,100
Feb 26, 20262,195.002,204.702,168.002,180.802,180.80-0.62%58,251
Feb 25, 20262,223.902,242.902,189.402,194.402,194.40-0.84%100,781
Feb 24, 20262,205.102,224.002,177.002,213.002,213.00-0.19%93,148
Feb 23, 20262,186.002,226.002,175.402,217.302,217.301.45%100,530
Feb 20, 20262,153.002,194.702,143.502,185.702,185.701.17%51,378
Feb 19, 20262,184.902,185.802,152.002,160.502,160.50-0.87%95,722
Feb 18, 20262,223.702,228.002,156.002,179.502,179.50-1.99%155,812
Feb 17, 20262,205.802,236.502,192.902,223.702,223.700.81%69,232
Feb 16, 20262,187.102,218.202,162.102,205.802,205.800.26%55,826
Feb 13, 20262,176.002,210.002,150.002,200.002,200.00-0.01%89,004
Feb 12, 20262,243.002,244.102,181.002,200.202,200.20-1.91%94,826
Feb 11, 20262,251.202,254.002,213.002,243.002,243.00-0.35%102,889
Feb 10, 20262,269.902,286.902,235.002,250.902,250.900.12%127,060
Feb 9, 20262,250.002,268.602,216.302,248.302,248.300.44%52,363
Feb 6, 20262,282.802,294.902,210.002,238.402,238.40-1.94%99,078
Feb 5, 20262,269.102,300.002,241.402,282.802,282.800.34%276,783
Feb 4, 20262,265.802,287.402,228.002,275.102,275.100.34%75,046
Feb 3, 20262,271.002,310.702,220.002,267.502,267.502.60%108,399
Feb 2, 20262,195.202,229.602,162.302,210.102,210.100.08%131,863
Feb 1, 20262,202.202,248.902,168.202,208.402,208.400.30%28,637
Jan 30, 20262,170.002,223.302,142.102,201.902,201.901.22%97,283
Jan 29, 20262,185.002,197.802,139.102,175.302,175.30-0.50%44,385
Jan 28, 20262,194.502,199.002,168.002,186.302,186.30-59,376