Skip to main content
logo
IndiaMART InterMESH Limited (NSE:INDIAMART)
India flag India · Delayed Price · Currency is INR
1,973.00
+1.60 (0.08%)
Jun 3, 2026, 3:29 PM IST

IndiaMART InterMESH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20261,994.701,994.701,964.001,965.20--0.89%20,194
Jun 1, 20262,002.402,014.001,975.001,982.901,982.90-1.63%36,756
May 29, 20262,012.002,028.601,966.402,015.702,015.70-0.22%131,355
May 27, 20262,030.402,035.002,000.002,020.102,020.10-0.87%29,167
May 26, 20262,029.302,047.002,029.302,037.902,037.900.42%60,733
May 25, 20262,030.002,039.802,023.102,029.302,029.30-0.03%62,754
May 22, 20262,032.202,040.702,015.002,030.002,030.00-0.01%57,197
May 21, 20261,999.902,037.201,995.002,030.202,030.201.61%50,216
May 20, 20261,984.002,006.301,958.601,998.001,998.000.78%71,609
May 19, 20261,969.001,997.601,942.401,982.601,982.601.72%67,605
May 18, 20261,956.501,966.001,911.001,949.001,949.00-0.38%97,653
May 15, 20261,979.901,991.001,950.001,956.501,956.50-0.75%72,549
May 14, 20261,970.001,979.901,934.401,971.201,971.200.10%59,136
May 13, 20262,000.002,022.801,966.001,969.201,969.20-2.12%65,566
May 12, 20262,075.002,079.302,004.802,011.802,011.80-2.58%64,706
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