IndiaMART InterMESH Limited (NSE:INDIAMART)
India · Delayed Price · Currency is INR 1,552.10
+9.20 (0.60%)
Nov 11, 2026, 1:15 PM IST
IndiaMART InterMESH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,550.00 | 1,566.90 | 1,543.20 | 1,552.10 | 1,552.10 | 0.60% | 39,333 |
| Nov 9, 2026 | 1,580.00 | 1,580.20 | 1,537.60 | 1,542.90 | 1,542.90 | -1.89% | 70,351 |
| Nov 8, 2026 | 1,547.20 | 1,579.70 | 1,547.20 | 1,572.60 | 1,572.60 | 1.65% | 9,298 |
| Nov 6, 2026 | 1,571.80 | 1,579.70 | 1,541.00 | 1,547.10 | 1,547.10 | -1.85% | 56,436 |
| Nov 5, 2026 | 1,619.00 | 1,619.00 | 1,568.00 | 1,576.30 | 1,576.30 | -0.94% | 75,119 |
| Nov 4, 2026 | 1,548.00 | 1,597.80 | 1,535.50 | 1,591.30 | 1,591.30 | 3.24% | 50,557 |
| Nov 3, 2026 | 1,509.30 | 1,549.90 | 1,509.00 | 1,541.30 | 1,541.30 | 2.63% | 110,900 |
| Nov 2, 2026 | 1,490.00 | 1,515.00 | 1,477.20 | 1,501.80 | 1,501.80 | 0.98% | 161,285 |
| Oct 30, 2026 | 1,530.00 | 1,546.80 | 1,465.40 | 1,487.20 | 1,487.20 | -3.69% | 314,966 |
| Oct 29, 2026 | 1,554.10 | 1,578.20 | 1,534.50 | 1,544.20 | 1,544.20 | -1.81% | 75,325 |
| Oct 28, 2026 | 1,645.20 | 1,652.00 | 1,565.50 | 1,572.70 | 1,572.70 | -3.38% | 118,584 |
| Oct 27, 2026 | 1,575.90 | 1,651.00 | 1,568.50 | 1,627.80 | 1,627.80 | 4.21% | 202,015 |
| Oct 26, 2026 | 1,579.10 | 1,589.00 | 1,553.80 | 1,562.00 | 1,562.00 | -0.69% | 22,422 |
| Oct 23, 2026 | 1,569.30 | 1,601.70 | 1,540.00 | 1,572.80 | 1,572.80 | -0.47% | 64,169 |
| Oct 22, 2026 | 1,590.00 | 1,595.50 | 1,552.20 | 1,580.20 | 1,580.20 | -0.77% | 48,603 |
| Oct 21, 2026 | 1,596.50 | 1,617.30 | 1,579.10 | 1,592.50 | 1,592.50 | -0.21% | 37,122 |
| Oct 19, 2026 | 1,630.00 | 1,630.00 | 1,590.00 | 1,595.80 | 1,595.80 | -1.93% | 40,168 |
| Oct 16, 2026 | 1,620.00 | 1,632.60 | 1,611.90 | 1,627.20 | 1,627.20 | -0.12% | 34,237 |
| Oct 15, 2026 | 1,623.80 | 1,644.30 | 1,614.10 | 1,629.20 | 1,629.20 | 0.79% | 66,150 |
| Oct 14, 2026 | 1,614.60 | 1,628.00 | 1,608.30 | 1,616.50 | 1,616.50 | 0.17% | 26,038 |
| Oct 13, 2026 | 1,597.00 | 1,644.90 | 1,590.00 | 1,613.80 | 1,613.80 | 1.36% | 59,155 |
| Oct 12, 2026 | 1,606.80 | 1,636.00 | 1,590.00 | 1,592.20 | 1,592.20 | -0.91% | 30,804 |
| Oct 9, 2026 | 1,594.30 | 1,625.00 | 1,575.50 | 1,606.80 | 1,606.80 | 0.26% | 65,546 |
| Oct 8, 2026 | 1,605.30 | 1,607.00 | 1,575.00 | 1,602.70 | 1,602.70 | -0.16% | 71,691 |
| Oct 7, 2026 | 1,592.90 | 1,623.40 | 1,575.00 | 1,605.30 | 1,605.30 | 0.78% | 58,405 |
| Oct 6, 2026 | 1,584.00 | 1,616.00 | 1,584.00 | 1,592.90 | 1,592.90 | 0.09% | 41,629 |
| Oct 5, 2026 | 1,620.30 | 1,648.00 | 1,565.10 | 1,591.50 | 1,591.50 | -1.78% | 61,789 |
| Oct 1, 2026 | 1,620.00 | 1,641.00 | 1,590.10 | 1,620.30 | 1,620.30 | -0.53% | 60,779 |
| Sep 30, 2026 | 1,615.00 | 1,644.00 | 1,613.10 | 1,629.00 | 1,629.00 | 1.00% | 101,414 |
| Sep 29, 2026 | 1,638.30 | 1,638.40 | 1,600.00 | 1,612.90 | 1,612.90 | -1.47% | 69,706 |
| Sep 28, 2026 | 1,642.00 | 1,646.00 | 1,620.00 | 1,637.00 | 1,637.00 | -0.31% | 30,046 |
| Sep 25, 2026 | 1,637.80 | 1,645.00 | 1,625.90 | 1,642.10 | 1,642.10 | 0.38% | 31,410 |
| Sep 24, 2026 | 1,657.50 | 1,657.50 | 1,619.00 | 1,635.90 | 1,635.90 | -1.00% | 92,462 |
| Sep 23, 2026 | 1,644.70 | 1,657.00 | 1,636.00 | 1,652.40 | 1,652.40 | 1.05% | 71,004 |
| Sep 22, 2026 | 1,635.00 | 1,645.00 | 1,630.00 | 1,635.20 | 1,635.20 | 0.23% | 39,293 |
| Sep 21, 2026 | 1,650.00 | 1,656.00 | 1,630.00 | 1,631.40 | 1,631.40 | -0.91% | 49,716 |
| Sep 18, 2026 | 1,651.40 | 1,667.00 | 1,622.40 | 1,646.30 | 1,646.30 | -0.99% | 709,316 |
| Sep 17, 2026 | 1,707.90 | 1,718.80 | 1,652.00 | 1,662.70 | 1,662.70 | -2.56% | 82,888 |
| Sep 16, 2026 | 1,662.00 | 1,768.80 | 1,645.20 | 1,706.30 | 1,706.30 | 2.82% | 365,133 |
| Sep 15, 2026 | 1,713.80 | 1,713.80 | 1,652.00 | 1,659.50 | 1,659.50 | -2.09% | 56,056 |
| Sep 11, 2026 | 1,637.70 | 1,716.40 | 1,624.10 | 1,695.00 | 1,695.00 | 3.50% | 140,423 |
| Sep 10, 2026 | 1,672.30 | 1,683.20 | 1,626.00 | 1,637.70 | 1,637.70 | -2.05% | 135,778 |
| Sep 9, 2026 | 1,684.00 | 1,697.20 | 1,670.00 | 1,671.90 | 1,671.90 | -0.75% | 45,330 |
| Sep 8, 2026 | 1,700.10 | 1,714.10 | 1,681.00 | 1,684.50 | 1,684.50 | -1.28% | 122,055 |
| Sep 7, 2026 | 1,726.40 | 1,727.90 | 1,703.40 | 1,706.40 | 1,706.40 | -1.16% | 54,073 |
| Sep 4, 2026 | 1,730.00 | 1,745.00 | 1,722.50 | 1,726.40 | 1,726.40 | -0.18% | 43,854 |
| Sep 3, 2026 | 1,749.90 | 1,758.60 | 1,726.10 | 1,729.50 | 1,729.50 | -0.65% | 39,380 |
| Sep 2, 2026 | 1,760.00 | 1,760.00 | 1,733.30 | 1,740.80 | 1,740.80 | -1.34% | 48,141 |
| Sep 1, 2026 | 1,757.00 | 1,774.00 | 1,757.00 | 1,764.40 | 1,764.40 | 0.51% | 33,507 |
| Aug 31, 2026 | 1,754.00 | 1,775.00 | 1,737.10 | 1,755.40 | 1,755.40 | -0.09% | 79,285 |