Skip to main content
logo
IndiaMART InterMESH Limited (NSE:INDIAMART)
India flag India · Delayed Price · Currency is INR
2,487.50
-37.60 (-1.49%)
Aug 5, 2025, 11:30 AM IST

IndiaMART InterMESH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20252,525.002,526.002,455.802,475.602,475.60-1.96%40,713
Aug 4, 20252,599.002,601.002,501.402,525.102,525.10-2.84%73,505
Aug 1, 20252,597.002,609.502,581.202,598.802,598.800.37%61,705
Jul 31, 20252,570.002,613.502,570.002,589.202,589.200.15%52,545
Jul 30, 20252,588.002,629.002,573.102,585.202,585.20-0.14%45,456
Jul 29, 20252,554.102,598.702,525.002,588.902,588.901.28%123,459
Jul 28, 20252,560.502,608.002,542.602,556.302,556.30-0.16%130,601
Jul 25, 20252,635.002,635.002,550.002,560.502,560.50-2.31%46,652
Jul 24, 20252,600.002,634.902,593.502,621.002,621.001.16%108,154
Jul 23, 20252,550.002,607.602,536.002,591.002,591.001.53%91,750
Jul 22, 20252,604.902,611.502,536.102,552.002,552.00-1.85%148,343
Jul 21, 20252,670.002,679.202,568.202,600.202,600.20-1.98%220,570
Jul 18, 20252,637.002,686.702,596.602,652.602,652.600.99%102,006
Jul 17, 20252,670.002,699.002,611.002,626.702,626.70-1.21%91,939
Jul 16, 20252,716.002,745.002,646.002,658.902,658.90-2.00%91,545
Jul 15, 20252,742.002,777.902,695.102,713.202,713.20-1.04%101,249
Jul 14, 20252,606.902,799.002,606.002,741.602,741.605.26%931,241
Jul 11, 20252,580.002,620.002,580.002,604.602,604.600.71%163,378
Jul 10, 20252,588.502,606.002,565.202,586.202,586.20-0.06%278,842
Jul 9, 20252,562.902,606.902,559.602,587.702,587.701.34%153,409
Jul 8, 20252,539.002,583.602,532.902,553.602,553.600.60%126,752
Jul 7, 20252,546.702,576.102,525.102,538.402,538.40-0.33%112,040
Jul 4, 20252,575.002,592.902,530.002,546.702,546.70-1.29%184,456
Jul 3, 20252,587.202,593.902,540.002,580.102,580.100.41%141,522
Jul 2, 20252,601.002,609.802,545.602,569.502,569.50-1.09%109,048
Jul 1, 20252,607.002,639.802,580.702,597.802,597.80-0.01%94,488
Jun 30, 20252,615.802,618.802,539.002,598.002,598.00-0.39%104,825
Jun 27, 20252,661.902,664.402,590.502,608.302,608.30-1.10%135,647
Jun 26, 20252,670.002,729.902,623.002,637.302,637.30-0.88%162,957
Jun 25, 20252,601.902,675.002,580.002,660.602,660.606.64%1,198,177
Jun 24, 20252,535.002,557.502,478.502,494.902,494.90-0.65%93,218
Jun 23, 20252,472.502,537.902,460.102,511.202,511.200.84%86,549
Jun 20, 20252,445.002,498.902,444.702,490.402,490.401.99%131,941
Jun 19, 20252,461.002,470.202,419.102,441.902,441.90-1.20%50,827
Jun 18, 20252,480.802,494.002,461.002,471.602,471.60-0.37%62,136
Jun 17, 20252,496.002,513.602,458.102,480.802,480.80-0.39%60,655
Jun 16, 20252,450.002,499.002,428.602,490.502,490.500.88%63,487
Jun 13, 20252,421.002,478.602,360.002,468.702,468.70-1.01%105,885
Jun 12, 20252,514.002,514.002,470.502,493.802,493.80-0.17%130,758
Jun 11, 20252,488.002,530.502,450.002,498.102,498.100.38%236,106
Jun 10, 20252,494.002,502.002,445.002,488.702,488.700.67%155,134
Jun 9, 20252,401.002,480.002,397.102,472.102,472.101.81%144,651
Jun 6, 20252,404.902,441.002,382.002,428.102,428.10-0.40%106,090
Jun 5, 20252,390.002,448.002,376.002,437.802,387.802.43%150,716
Jun 4, 20252,381.902,398.002,365.102,379.902,331.090.77%75,541
Jun 3, 20252,349.002,398.902,336.602,361.702,313.261.62%181,587
Jun 2, 20252,320.102,345.202,299.802,324.002,276.33-0.36%124,001
May 30, 20252,326.002,353.002,305.002,332.502,284.660.28%86,180
May 29, 20252,329.902,343.902,300.102,326.002,278.290.31%106,551
May 28, 20252,328.002,343.902,295.102,318.802,271.240.49%188,009