IndiaMART InterMESH Limited (NSE:INDIAMART)
India · Delayed Price · Currency is INR 1,754.00
-9.50 (-0.54%)
Aug 7, 2026, 3:30 PM IST
IndiaMART InterMESH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1,763.80 | 1,768.50 | 1,748.00 | 1,757.90 | - | -0.32% | 76,184 |
| Aug 6, 2026 | 1,775.70 | 1,789.90 | 1,759.40 | 1,763.50 | 1,763.50 | -0.69% | 94,108 |
| Aug 5, 2026 | 1,795.60 | 1,796.00 | 1,760.00 | 1,775.70 | 1,775.70 | 0.05% | 90,440 |
| Aug 4, 2026 | 1,805.00 | 1,815.00 | 1,771.00 | 1,774.80 | 1,774.80 | -1.32% | 97,037 |
| Aug 3, 2026 | 1,820.00 | 1,825.00 | 1,790.00 | 1,798.60 | 1,798.60 | -0.07% | 165,345 |
| Jul 31, 2026 | 1,750.10 | 1,807.90 | 1,738.10 | 1,799.80 | 1,799.80 | 3.25% | 207,650 |
| Jul 30, 2026 | 1,755.00 | 1,760.90 | 1,730.00 | 1,743.10 | 1,743.10 | -0.45% | 194,452 |
| Jul 29, 2026 | 1,764.00 | 1,764.00 | 1,736.10 | 1,751.00 | 1,751.00 | 0.46% | 137,081 |
| Jul 28, 2026 | 1,768.40 | 1,771.20 | 1,740.00 | 1,743.00 | 1,743.00 | -0.95% | 97,059 |
| Jul 27, 2026 | 1,772.00 | 1,783.80 | 1,755.00 | 1,759.70 | 1,759.70 | -0.01% | 119,934 |
| Jul 24, 2026 | 1,792.20 | 1,799.90 | 1,751.10 | 1,759.90 | 1,759.90 | -1.71% | 170,780 |
| Jul 23, 2026 | 1,810.00 | 1,831.10 | 1,771.00 | 1,790.60 | 1,790.60 | -1.62% | 192,655 |
| Jul 22, 2026 | 1,907.00 | 1,907.00 | 1,773.00 | 1,820.00 | 1,820.00 | -5.11% | 618,752 |
| Jul 21, 2026 | 1,932.90 | 1,974.50 | 1,879.60 | 1,918.00 | 1,918.00 | -0.77% | 253,786 |
| Jul 20, 2026 | 1,910.10 | 1,955.00 | 1,893.40 | 1,932.90 | 1,932.90 | 1.19% | 151,384 |
| Jul 17, 2026 | 1,957.90 | 1,957.90 | 1,903.00 | 1,910.10 | 1,910.10 | -1.90% | 61,208 |
| Jul 16, 2026 | 1,957.50 | 1,978.90 | 1,934.30 | 1,947.00 | 1,947.00 | 0.11% | 78,581 |
| Jul 15, 2026 | 1,920.00 | 1,959.90 | 1,913.00 | 1,944.90 | 1,944.90 | 1.24% | 95,900 |
| 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 |