IndiaMART InterMESH Limited (NSE:INDIAMART)
India · Delayed Price · Currency is INR 1,944.90
+23.90 (1.24%)
Jul 15, 2026, 3:30 PM IST
IndiaMART InterMESH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1,920.00 | 1,951.90 | 1,913.00 | 1,951.00 | - | 1.56% | 48,330 |
| Jul 14, 2026 | 1,958.00 | 1,958.00 | 1,903.00 | 1,921.00 | 1,921.00 | -1.62% | 76,073 |
| Jul 13, 2026 | 1,915.00 | 1,962.90 | 1,906.00 | 1,952.60 | 1,952.60 | 1.49% | 74,235 |
| Jul 10, 2026 | 1,928.80 | 1,936.60 | 1,906.20 | 1,924.00 | 1,924.00 | -0.04% | 60,808 |
| Jul 9, 2026 | 1,918.00 | 1,928.00 | 1,891.90 | 1,924.70 | 1,924.70 | 1.17% | 56,637 |
| Jul 8, 2026 | 1,927.00 | 1,935.00 | 1,897.30 | 1,902.40 | 1,902.40 | -1.10% | 60,647 |
| Jul 7, 2026 | 1,905.20 | 1,945.00 | 1,892.30 | 1,923.50 | 1,923.50 | 1.81% | 89,879 |
| Jul 6, 2026 | 1,899.70 | 1,910.00 | 1,867.20 | 1,889.30 | 1,889.30 | 0.54% | 81,582 |
| Jul 3, 2026 | 1,907.90 | 1,914.80 | 1,872.90 | 1,879.20 | 1,879.20 | -0.93% | 72,996 |
| Jul 2, 2026 | 1,872.00 | 1,915.00 | 1,868.00 | 1,896.90 | 1,896.90 | 1.63% | 44,371 |
| Jul 1, 2026 | 1,914.00 | 1,933.80 | 1,860.00 | 1,866.50 | 1,866.50 | -2.09% | 122,274 |
| Jun 30, 2026 | 1,919.90 | 1,932.00 | 1,893.30 | 1,906.40 | 1,906.40 | -1.08% | 108,737 |
| Jun 29, 2026 | 1,970.00 | 1,970.00 | 1,903.20 | 1,927.30 | 1,927.30 | -1.44% | 173,494 |
| Jun 25, 2026 | 1,974.60 | 1,990.00 | 1,948.10 | 1,955.40 | 1,955.40 | -0.94% | 90,398 |
| Jun 24, 2026 | 1,993.40 | 1,996.60 | 1,964.00 | 1,974.00 | 1,974.00 | -0.97% | 80,084 |
| Jun 23, 2026 | 2,050.00 | 2,065.00 | 1,984.00 | 1,993.40 | 1,993.40 | -2.78% | 86,350 |
| Jun 22, 2026 | 2,089.40 | 2,095.00 | 2,045.00 | 2,050.40 | 2,050.40 | -1.87% | 241,920 |
| Jun 19, 2026 | 2,080.90 | 2,115.10 | 2,060.10 | 2,089.40 | 2,089.40 | 0.56% | 143,738 |
| Jun 18, 2026 | 2,099.80 | 2,175.00 | 2,088.10 | 2,137.70 | 2,077.70 | 2.28% | 240,221 |
| Jun 17, 2026 | 2,104.00 | 2,113.90 | 2,066.00 | 2,090.00 | 2,031.34 | 0.28% | 152,571 |
| Jun 16, 2026 | 2,060.00 | 2,115.00 | 2,060.00 | 2,084.10 | 2,025.60 | 1.73% | 220,747 |
| Jun 15, 2026 | 2,021.00 | 2,055.00 | 2,020.70 | 2,048.70 | 1,991.20 | 1.60% | 106,290 |
| Jun 12, 2026 | 1,978.10 | 2,019.50 | 1,978.10 | 2,016.40 | 1,959.80 | 2.45% | 30,991 |
| Jun 11, 2026 | 2,010.00 | 2,016.10 | 1,961.00 | 1,968.20 | 1,912.96 | -2.08% | 86,696 |
| Jun 10, 2026 | 2,012.10 | 2,021.00 | 2,002.50 | 2,010.00 | 1,953.58 | -0.03% | 55,822 |
| Jun 9, 2026 | 2,011.90 | 2,022.30 | 2,000.10 | 2,010.70 | 1,954.26 | 0.11% | 58,429 |
| Jun 8, 2026 | 1,983.10 | 2,017.10 | 1,969.00 | 2,008.40 | 1,952.03 | 0.40% | 50,003 |
| Jun 5, 2026 | 1,994.20 | 2,011.50 | 1,989.70 | 2,000.40 | 1,944.25 | 0.31% | 27,102 |
| Jun 4, 2026 | 1,965.50 | 1,999.00 | 1,963.80 | 1,994.20 | 1,938.23 | 0.72% | 33,014 |
| Jun 3, 2026 | 1,990.00 | 1,998.90 | 1,965.10 | 1,980.00 | 1,924.43 | 0.44% | 33,078 |
| Jun 2, 2026 | 1,994.70 | 1,994.70 | 1,955.10 | 1,971.40 | 1,916.07 | -0.58% | 48,541 |
| Jun 1, 2026 | 2,002.40 | 2,014.00 | 1,975.00 | 1,982.90 | 1,927.24 | -1.63% | 36,756 |
| May 29, 2026 | 2,012.00 | 2,028.60 | 1,966.40 | 2,015.70 | 1,959.12 | -0.22% | 131,355 |
| May 27, 2026 | 2,030.40 | 2,035.00 | 2,000.00 | 2,020.10 | 1,963.40 | -0.87% | 29,167 |
| May 26, 2026 | 2,029.30 | 2,047.00 | 2,029.30 | 2,037.90 | 1,980.70 | 0.42% | 60,733 |
| May 25, 2026 | 2,030.00 | 2,039.80 | 2,023.10 | 2,029.30 | 1,972.34 | -0.03% | 62,754 |
| May 22, 2026 | 2,032.20 | 2,040.70 | 2,015.00 | 2,030.00 | 1,973.02 | -0.01% | 57,197 |
| May 21, 2026 | 1,999.90 | 2,037.20 | 1,995.00 | 2,030.20 | 1,973.22 | 1.61% | 50,216 |
| May 20, 2026 | 1,984.00 | 2,006.30 | 1,958.60 | 1,998.00 | 1,941.92 | 0.78% | 71,609 |
| May 19, 2026 | 1,969.00 | 1,997.60 | 1,942.40 | 1,982.60 | 1,926.95 | 1.72% | 67,605 |
| May 18, 2026 | 1,956.50 | 1,966.00 | 1,911.00 | 1,949.00 | 1,894.30 | -0.38% | 97,653 |
| May 15, 2026 | 1,979.90 | 1,991.00 | 1,950.00 | 1,956.50 | 1,901.59 | -0.75% | 72,549 |
| May 14, 2026 | 1,970.00 | 1,979.90 | 1,934.40 | 1,971.20 | 1,915.87 | 0.10% | 59,136 |
| May 13, 2026 | 2,000.00 | 2,022.80 | 1,966.00 | 1,969.20 | 1,913.93 | -2.12% | 65,566 |
| May 12, 2026 | 2,075.00 | 2,079.30 | 2,004.80 | 2,011.80 | 1,955.33 | -2.58% | 64,706 |
| May 11, 2026 | 2,071.10 | 2,088.90 | 2,034.00 | 2,065.00 | 2,007.04 | -1.28% | 133,975 |
| May 8, 2026 | 2,104.90 | 2,122.20 | 2,075.00 | 2,091.80 | 2,033.09 | 0.04% | 52,221 |
| May 7, 2026 | 2,068.50 | 2,105.40 | 2,062.20 | 2,091.00 | 2,032.31 | 1.66% | 75,148 |
| May 6, 2026 | 2,066.90 | 2,068.80 | 2,025.30 | 2,056.90 | 1,999.17 | 0.19% | 269,388 |
| May 5, 2026 | 2,094.50 | 2,094.50 | 2,036.10 | 2,052.90 | 1,995.28 | -1.99% | 121,131 |