Skip to main content
logo
IndiaMART InterMESH Limited (NSE:INDIAMART)
India flag India · Delayed Price · Currency is INR
2,478.10
-44.90 (-1.78%)
Sep 19, 2025, 11:08 AM IST

IndiaMART InterMESH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,529.802,534.202,465.002,478.902,478.90-1.75%42,816
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
Aug 20, 20252,607.502,638.002,592.002,623.602,623.601.32%57,958
Aug 19, 20252,590.002,672.702,575.502,589.402,589.400.64%140,502
Aug 18, 20252,545.802,585.002,517.002,572.902,572.901.06%73,775
Aug 14, 20252,552.902,579.402,534.002,545.802,545.80-0.28%115,254
Aug 13, 20252,521.302,580.902,519.802,552.902,552.901.25%60,775
Aug 12, 20252,540.002,585.802,511.902,521.302,521.30-0.76%70,842
Aug 11, 20252,557.402,590.302,530.002,540.602,540.60-0.81%24,580
Aug 8, 20252,532.002,578.902,528.902,561.302,561.300.04%62,684
Aug 7, 20252,517.002,576.502,488.002,560.202,560.201.63%73,327
Aug 6, 20252,475.002,548.102,475.002,519.102,519.101.30%245,032
Aug 5, 20252,525.002,526.002,455.802,486.802,486.80-1.52%129,572
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