Skip to main content
logo
IndiaMART InterMESH Limited (NSE:INDIAMART)
India flag India · Delayed Price · Currency is INR
2,223.20
-40.80 (-1.80%)
Dec 19, 2025, 3:29 PM IST

IndiaMART InterMESH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252,264.002,300.002,245.002,245.00--0.84%22,443
Dec 18, 20252,237.302,281.702,225.202,264.002,264.001.21%30,807
Dec 17, 20252,239.002,269.202,205.002,237.002,237.000.70%164,400
Dec 16, 20252,249.102,284.202,211.502,221.402,221.40-1.99%83,692
Dec 15, 20252,219.502,282.102,219.502,266.502,266.501.54%29,041
Dec 12, 20252,231.002,248.902,212.002,232.102,232.10-0.30%38,266
Dec 11, 20252,234.802,246.902,225.202,238.802,238.800.18%37,197
Dec 10, 20252,256.002,279.902,220.402,234.702,234.70-1.02%64,000
Dec 9, 20252,262.102,298.002,240.002,257.802,257.80-0.69%125,235
Dec 8, 20252,302.102,312.302,250.102,273.402,273.40-1.69%39,936
Dec 5, 20252,292.002,320.002,282.102,312.402,312.400.88%18,431
Dec 4, 20252,315.102,325.302,286.002,292.302,292.30-1.60%126,589
Dec 3, 20252,326.102,345.502,301.102,329.502,329.500.15%127,611
Dec 2, 20252,311.002,345.002,280.002,326.102,326.10-0.20%258,821
Dec 1, 20252,309.902,338.502,301.702,330.802,330.800.90%31,509
Nov 28, 20252,323.102,359.202,300.002,310.002,310.00-0.56%56,915
Nov 27, 20252,339.402,356.402,315.002,323.102,323.10-0.70%31,663
Nov 26, 20252,359.502,359.802,310.002,339.502,339.50-0.85%48,238
Nov 25, 20252,320.002,369.002,291.502,359.502,359.502.25%55,858
Nov 24, 20252,321.802,335.702,303.502,307.502,307.50-1.46%246,974
Nov 21, 20252,381.802,395.802,315.002,341.802,341.80-2.09%91,738
Nov 20, 20252,429.902,435.002,375.002,391.802,391.80-0.89%374,542
Nov 19, 20252,446.202,446.702,396.002,413.302,413.30-1.34%73,904
Nov 18, 20252,460.002,469.602,435.102,446.202,446.20-1.18%180,243
Nov 17, 20252,463.702,482.102,426.002,475.502,475.500.98%42,898
Nov 14, 20252,489.502,489.502,446.002,451.402,451.40-1.04%42,105
Nov 13, 20252,509.002,525.902,467.802,477.102,477.10-1.09%118,124
Nov 12, 20252,453.702,510.002,448.902,504.502,504.502.14%108,635
Nov 11, 20252,451.802,470.202,421.002,452.002,452.000.01%71,520
Nov 10, 20252,444.102,458.602,422.202,451.802,451.800.18%30,194
Nov 7, 20252,473.002,479.902,422.402,447.502,447.50-1.04%67,233
Nov 6, 20252,470.002,494.002,441.102,473.102,473.100.20%114,451
Nov 4, 20252,465.002,476.702,441.602,468.202,468.200.06%60,053
Nov 3, 20252,447.902,473.702,437.802,466.802,466.800.36%53,005
Oct 31, 20252,458.402,477.002,415.402,457.902,457.90-0.47%70,640
Oct 30, 20252,477.002,485.302,435.102,469.602,469.60-0.57%46,086
Oct 29, 20252,474.002,489.002,435.002,483.702,483.700.13%91,985
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%67,302
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%49,079
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