Skip to main content
logo
IndiaMART InterMESH Limited (NSE:INDIAMART)
India flag India · Delayed Price · Currency is INR
2,011.80
-53.20 (-2.58%)
May 12, 2026, 3:29 PM IST

IndiaMART InterMESH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20262,071.102,088.902,034.002,065.002,065.00-1.28%133,975
May 8, 20262,104.902,122.202,075.002,091.802,091.800.04%52,221
May 7, 20262,068.502,105.402,062.202,091.002,091.001.66%75,148
May 6, 20262,066.902,068.802,025.302,056.902,056.900.19%269,388
May 5, 20262,094.502,094.502,036.102,052.902,052.90-1.99%121,131
May 4, 20262,036.602,111.202,013.902,094.502,094.50-0.43%187,297
Apr 30, 20262,130.802,139.002,080.002,103.602,103.60-1.28%61,365
Apr 29, 20262,140.002,154.902,105.102,130.802,130.800.07%84,882
Apr 28, 20262,105.102,140.102,101.802,129.302,129.300.46%82,614
Apr 27, 20262,125.002,142.402,101.002,119.502,119.500.59%57,381
Apr 24, 20262,164.702,170.002,099.602,107.102,107.10-2.42%61,379
Apr 23, 20262,168.402,190.002,148.402,159.402,159.40-0.42%65,757
Apr 22, 20262,155.002,187.002,142.202,168.402,168.400.06%81,475
Apr 21, 20262,190.502,199.002,145.002,167.002,167.00-0.81%179,185
Apr 20, 20262,188.002,196.002,149.702,184.602,184.600.63%125,520
Apr 17, 20262,151.102,179.902,141.302,170.902,170.900.71%140,759
Apr 16, 20262,139.002,165.002,115.602,155.702,155.701.68%127,876
Apr 15, 20262,129.902,140.402,096.102,120.102,120.100.63%180,768
Apr 13, 20262,055.502,120.102,045.802,106.802,106.800.32%101,318
Apr 10, 20262,103.002,118.702,083.902,100.002,100.00-0.01%210,513
Apr 9, 20262,099.902,120.002,080.002,100.202,100.200.24%399,114
Apr 8, 20262,112.002,130.202,082.102,095.202,095.202.03%125,241
Apr 7, 20262,031.002,086.002,021.302,053.502,053.50-0.69%199,814
Apr 6, 20262,016.902,074.001,977.602,067.702,067.702.42%72,997
Apr 2, 20262,033.302,037.701,984.202,018.902,018.90-0.98%95,276
Apr 1, 20262,004.002,078.001,971.102,038.802,038.802.65%155,604
Mar 30, 20261,960.002,006.701,925.601,986.201,986.200.79%132,268
Mar 27, 20262,015.702,034.801,955.101,970.701,970.70-2.23%78,895
Mar 25, 20261,970.002,045.201,970.002,015.702,015.702.64%131,715
Mar 24, 20261,980.102,019.001,947.801,963.901,963.90-0.33%405,109
Mar 23, 20261,961.001,995.701,943.101,970.501,970.50-1.20%200,497
Mar 20, 20262,029.002,046.101,980.001,994.401,994.40-1.71%135,768
Mar 19, 20262,050.002,090.002,007.902,029.002,029.00-3.29%66,327
Mar 18, 20262,051.102,130.302,045.702,098.102,098.101.57%100,969
Mar 17, 20262,117.802,117.802,049.902,065.702,065.70-2.01%353,119
Mar 16, 20262,100.202,140.002,074.902,108.002,108.000.29%125,688
Mar 13, 20262,100.002,147.602,083.002,101.902,101.900.08%62,736
Mar 12, 20262,115.002,120.002,076.002,100.302,100.30-1.41%263,684
Mar 11, 20262,180.002,183.702,119.502,130.402,130.40-2.26%57,154
Mar 10, 20262,217.002,217.002,154.102,179.602,179.60-0.18%114,261
Mar 9, 20262,075.402,195.002,066.002,183.502,183.502.97%183,308
Mar 6, 20262,081.102,126.502,071.002,120.602,120.602.13%504,063
Mar 5, 20262,090.202,090.202,030.002,076.402,076.40-0.22%89,858
Mar 4, 20262,105.102,118.902,038.102,080.902,080.90-1.56%134,060
Mar 2, 20262,100.002,126.002,080.002,113.802,113.80-0.85%90,010
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