Skip to main content
logo
IndiaMART InterMESH Limited (NSE:INDIAMART)
India flag India · Delayed Price · Currency is INR
2,132.00
-48.80 (-2.24%)
At close: Feb 27, 2026

IndiaMART InterMESH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 27, 20262,200.002,209.002,145.102,186.302,186.30-0.35%97,613
Jan 23, 20262,191.002,251.002,182.102,194.002,194.00-0.79%112,154
Jan 22, 20262,267.302,272.802,180.102,211.402,211.40-2.35%133,454
Jan 21, 20262,200.002,295.002,174.502,264.602,264.605.73%668,643
Jan 20, 20262,177.002,185.302,132.102,141.802,141.80-2.40%72,278
Jan 19, 20262,289.002,289.002,182.102,194.402,194.40-4.13%156,811
Jan 16, 20262,211.502,304.002,211.002,289.002,289.008.25%1,222,578
Jan 14, 20262,153.102,156.302,110.002,114.502,114.50-1.95%340,003
Jan 13, 20262,150.102,174.802,134.902,156.602,156.600.13%73,123
Jan 12, 20262,121.002,165.402,110.002,153.802,153.800.39%41,999
Jan 9, 20262,150.002,165.202,123.202,145.402,145.40-0.99%63,353
Jan 8, 20262,155.002,173.402,135.402,166.902,166.900.09%46,471
Jan 7, 20262,167.502,179.602,157.402,164.902,164.90-0.12%26,072
Jan 6, 20262,180.102,192.902,160.002,167.502,167.50-1.44%27,041
Jan 5, 20262,177.902,210.002,171.002,199.102,199.100.98%34,179
Jan 2, 20262,194.102,194.802,159.302,177.802,177.80-0.74%69,290
Jan 1, 20262,234.002,236.402,188.502,194.102,194.10-1.32%30,530
Dec 31, 20252,221.002,237.902,192.102,223.502,223.50-1.04%116,331
Dec 30, 20252,190.002,261.002,190.002,246.902,246.902.16%162,370
Dec 29, 20252,215.402,230.902,193.102,199.302,199.30-0.76%46,206
Dec 26, 20252,236.002,244.902,205.502,216.202,216.20-0.65%21,939
Dec 24, 20252,251.702,267.302,215.402,230.702,230.70-1.29%25,870
Dec 23, 20252,217.902,268.602,213.002,259.802,259.801.88%42,357
Dec 22, 20252,219.902,231.902,201.002,218.102,218.100.07%53,662
Dec 19, 20252,264.002,300.002,210.002,216.602,216.60-2.09%79,312
Dec 18, 20252,237.302,281.702,225.202,264.002,264.001.21%30,807