IndiaMART InterMESH Limited (NSE:INDIAMART)
India · Delayed Price · Currency is INR 1,662.70
-43.60 (-2.56%)
Sep 17, 2026, 3:29 PM IST
IndiaMART InterMESH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,707.90 | 1,718.80 | 1,654.00 | 1,654.00 | - | -3.07% | 82,857 |
| 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 |
| Aug 28, 2026 | 1,763.90 | 1,774.00 | 1,752.50 | 1,756.90 | 1,756.90 | 0.09% | 74,123 |
| Aug 27, 2026 | 1,750.50 | 1,770.90 | 1,744.10 | 1,755.40 | 1,755.40 | 0.20% | 106,982 |
| Aug 26, 2026 | 1,761.90 | 1,771.00 | 1,745.60 | 1,751.90 | 1,751.90 | 0.09% | 34,787 |
| Aug 25, 2026 | 1,752.00 | 1,763.20 | 1,730.00 | 1,750.30 | 1,750.30 | 0.25% | 34,838 |
| Aug 24, 2026 | 1,750.00 | 1,753.50 | 1,722.30 | 1,746.00 | 1,746.00 | 0.22% | 57,656 |
| Aug 21, 2026 | 1,762.00 | 1,767.10 | 1,740.00 | 1,742.20 | 1,742.20 | -0.40% | 38,325 |
| Aug 20, 2026 | 1,736.00 | 1,761.90 | 1,736.00 | 1,749.20 | 1,749.20 | 0.86% | 64,542 |
| Aug 19, 2026 | 1,753.00 | 1,759.90 | 1,730.00 | 1,734.30 | 1,734.30 | -1.07% | 87,736 |
| Aug 18, 2026 | 1,767.20 | 1,785.90 | 1,737.40 | 1,753.10 | 1,753.10 | -0.95% | 104,847 |
| Aug 17, 2026 | 1,789.90 | 1,804.60 | 1,766.00 | 1,770.00 | 1,770.00 | -1.11% | 113,085 |
| Aug 14, 2026 | 1,803.60 | 1,815.00 | 1,780.00 | 1,789.90 | 1,789.90 | -0.76% | 81,307 |
| Aug 13, 2026 | 1,798.40 | 1,813.40 | 1,787.10 | 1,803.60 | 1,803.60 | 1.06% | 120,337 |
| Aug 12, 2026 | 1,798.00 | 1,810.00 | 1,764.10 | 1,784.60 | 1,784.60 | 0.02% | 139,878 |
| Aug 11, 2026 | 1,790.00 | 1,809.00 | 1,778.60 | 1,784.30 | 1,784.30 | 0.09% | 216,604 |
| Aug 10, 2026 | 1,766.00 | 1,812.20 | 1,755.00 | 1,782.70 | 1,782.70 | 1.58% | 264,184 |
| Aug 7, 2026 | 1,763.80 | 1,768.50 | 1,748.00 | 1,755.00 | 1,755.00 | -0.48% | 129,819 |
| 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 |