Skip to main content
logo
IndiaMART InterMESH Limited (NSE:INDIAMART)
India flag India · Delayed Price · Currency is INR
2,597.20
+19.50 (0.76%)
Aug 29, 2025, 3:30 PM IST

IndiaMART InterMESH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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