Skip to main content
logo
IndiaMART InterMESH Limited (NSE:INDIAMART)
India flag India · Delayed Price · Currency is INR
1,971.30
-22.10 (-1.11%)
Jun 24, 2026, 11:31 AM IST

IndiaMART InterMESH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20262,050.002,065.002,006.202,008.40--2.05%23,902
Jun 22, 20262,089.402,095.002,045.002,050.402,050.40-1.87%241,920
Jun 19, 20262,080.902,115.102,060.102,089.402,089.400.56%143,738
Jun 18, 20262,099.802,175.002,088.102,137.702,077.702.28%240,221
Jun 17, 20262,104.002,113.902,066.002,090.002,031.340.28%152,571
Jun 16, 20262,060.002,115.002,060.002,084.102,025.601.73%220,747
Jun 15, 20262,021.002,055.002,020.702,048.701,991.201.60%106,290
Jun 12, 20261,978.102,019.501,978.102,016.401,959.802.45%30,991
Jun 11, 20262,010.002,016.101,961.001,968.201,912.96-2.08%86,696
Jun 10, 20262,012.102,021.002,002.502,010.001,953.58-0.03%55,822
Jun 9, 20262,011.902,022.302,000.102,010.701,954.260.11%58,429
Jun 8, 20261,983.102,017.101,969.002,008.401,952.030.40%50,003
Jun 5, 20261,994.202,011.501,989.702,000.401,944.250.31%27,102
Jun 4, 20261,965.501,999.001,963.801,994.201,938.230.72%33,014
Jun 3, 20261,990.001,998.901,965.101,980.001,924.430.44%33,078
Jun 2, 20261,994.701,994.701,955.101,971.401,916.07-0.58%48,541
Jun 1, 20262,002.402,014.001,975.001,982.901,927.24-1.63%36,756
May 29, 20262,012.002,028.601,966.402,015.701,959.12-0.22%131,355
May 27, 20262,030.402,035.002,000.002,020.101,963.40-0.87%29,167
May 26, 20262,029.302,047.002,029.302,037.901,980.700.42%60,733
May 25, 20262,030.002,039.802,023.102,029.301,972.34-0.03%62,754
May 22, 20262,032.202,040.702,015.002,030.001,973.02-0.01%57,197
May 21, 20261,999.902,037.201,995.002,030.201,973.221.61%50,216
May 20, 20261,984.002,006.301,958.601,998.001,941.920.78%71,609
May 19, 20261,969.001,997.601,942.401,982.601,926.951.72%67,605
May 18, 20261,956.501,966.001,911.001,949.001,894.30-0.38%97,653
May 15, 20261,979.901,991.001,950.001,956.501,901.59-0.75%72,549
May 14, 20261,970.001,979.901,934.401,971.201,915.870.10%59,136
May 13, 20262,000.002,022.801,966.001,969.201,913.93-2.12%65,566
May 12, 20262,075.002,079.302,004.802,011.801,955.33-2.58%64,706
May 11, 20262,071.102,088.902,034.002,065.002,007.04-1.28%133,975
May 8, 20262,104.902,122.202,075.002,091.802,033.090.04%52,221
May 7, 20262,068.502,105.402,062.202,091.002,032.311.66%75,148
May 6, 20262,066.902,068.802,025.302,056.901,999.170.19%269,388
May 5, 20262,094.502,094.502,036.102,052.901,995.28-1.99%121,131
May 4, 20262,036.602,111.202,013.902,094.502,035.71-0.43%187,297
Apr 30, 20262,130.802,139.002,080.002,103.602,044.56-1.28%61,365
Apr 29, 20262,140.002,154.902,105.102,130.802,070.990.07%84,882
Apr 28, 20262,105.102,140.102,101.802,129.302,069.540.46%82,614
Apr 27, 20262,125.002,142.402,101.002,119.502,060.010.59%57,381
Apr 24, 20262,164.702,170.002,099.602,107.102,047.96-2.42%61,379
Apr 23, 20262,168.402,190.002,148.402,159.402,098.79-0.42%65,757
Apr 22, 20262,155.002,187.002,142.202,168.402,107.540.06%81,475
Apr 21, 20262,190.502,199.002,145.002,167.002,106.18-0.81%179,185
Apr 20, 20262,188.002,196.002,149.702,184.602,123.280.63%125,520
Apr 17, 20262,151.102,179.902,141.302,170.902,109.970.71%140,759
Apr 16, 20262,139.002,165.002,115.602,155.702,095.191.68%127,876
Apr 15, 20262,129.902,140.402,096.102,120.102,060.590.63%180,768
Apr 13, 20262,055.502,120.102,045.802,106.802,047.670.32%101,318
Apr 10, 20262,103.002,118.702,083.902,100.002,041.06-0.01%210,513