Skip to main content
IndiaMART InterMESH Limited (BOM:542726)
India flag India · Delayed Price · Currency is INR
2,314.40
+22.55 (0.98%)
At close: Dec 5, 2025

IndiaMART InterMESH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,291.902,326.002,285.452,314.402,314.400.98%1,120
Dec 4, 20252,323.552,323.552,285.702,291.852,291.85-1.54%1,047
Dec 3, 20252,334.002,345.002,300.852,327.602,327.60-0.31%1,945
Dec 2, 20252,301.252,343.002,281.052,334.952,334.950.23%1,631
Dec 1, 20252,310.452,338.802,302.502,329.502,329.500.69%1,761
Nov 28, 20252,334.152,355.152,300.802,313.552,313.55-0.39%1,840
Nov 27, 20252,321.752,352.052,315.052,322.602,322.60-0.74%2,558
Nov 26, 20252,358.402,358.402,311.002,339.902,339.90-0.78%1,643
Nov 25, 20252,349.952,365.102,293.202,358.352,358.352.26%2,080
Nov 24, 20252,322.052,330.702,300.952,306.302,306.30-1.56%189,812
Nov 21, 20252,353.552,394.052,314.402,342.802,342.80-2.10%3,880
Nov 20, 20252,377.452,427.702,375.002,392.952,392.95-0.82%348,453
Nov 19, 20252,431.052,438.552,395.802,412.652,412.65-1.16%2,804
Nov 18, 20252,450.152,468.152,433.452,441.052,441.05-1.40%3,346
Nov 17, 20252,415.852,482.802,415.852,475.802,475.801.05%1,856
Nov 14, 20252,473.902,487.902,444.002,450.052,450.05-1.14%2,807
Nov 13, 20252,501.102,525.002,466.152,478.402,478.40-1.00%2,916
Nov 12, 20252,446.702,508.602,446.702,503.452,503.452.21%4,963
Nov 11, 20252,445.752,465.702,420.602,449.402,449.40-0.11%3,935
Nov 10, 20252,449.002,456.552,425.002,452.102,452.100.11%5,565
Nov 7, 20252,465.602,471.052,424.852,449.352,449.35-0.96%5,005
Nov 6, 20252,456.952,493.002,440.052,473.202,473.200.19%8,184
Nov 4, 20252,460.652,480.002,454.502,468.402,468.400.06%2,828
Nov 3, 20252,411.952,472.202,411.952,467.002,467.000.40%3,346
Oct 31, 20252,483.952,483.952,415.552,457.152,457.15-0.45%2,851
Oct 30, 20252,484.952,484.952,436.202,468.252,468.25-0.61%1,973
Oct 29, 20252,488.252,490.002,437.002,483.352,483.350.03%5,024
Oct 28, 20252,442.852,491.452,431.202,482.702,482.701.19%2,232
Oct 27, 20252,351.402,463.002,351.402,453.402,453.403.44%10,678
Oct 24, 20252,336.002,375.202,329.052,371.702,371.700.94%1,530
Oct 23, 20252,382.002,382.002,338.602,349.652,349.65-1.07%3,152
Oct 21, 20252,340.002,383.002,340.002,375.052,375.051.72%3,035
Oct 20, 20252,324.852,356.202,253.852,334.902,334.90-0.32%7,399
Oct 17, 20252,379.252,379.252,333.002,342.402,342.40-0.67%3,114
Oct 16, 20252,315.052,370.002,315.052,358.202,358.201.02%3,028
Oct 15, 20252,358.952,362.452,320.002,334.502,334.50-0.04%2,694
Oct 14, 20252,395.002,395.002,321.202,335.502,335.50-2.56%4,640
Oct 13, 20252,380.502,415.952,380.002,396.952,396.950.26%1,396
Oct 10, 20252,390.952,410.552,380.002,390.802,390.80-0.77%2,581
Oct 9, 20252,439.752,439.752,396.002,409.302,409.30-1.25%3,516
Oct 8, 20252,336.052,455.102,335.452,439.752,439.753.88%9,535
Oct 7, 20252,361.152,402.352,328.852,348.552,348.55-1.14%1,364
Oct 6, 20252,366.152,395.002,345.102,375.552,375.550.07%4,816
Oct 3, 20252,379.052,410.002,365.102,373.852,373.85-1.07%2,810
Oct 1, 20252,360.002,406.552,319.852,399.552,399.551.87%1,860
Sep 30, 20252,345.802,373.602,310.002,355.452,355.450.97%4,227
Sep 29, 20252,350.002,388.002,324.102,332.852,332.85-1.37%2,061
Sep 26, 20252,355.052,373.002,327.202,365.152,365.15-0.10%2,688
Sep 25, 20252,382.002,388.602,355.002,367.552,367.55-0.40%2,523
Sep 24, 20252,394.452,397.502,342.302,376.952,376.95-0.64%6,621
Sep 23, 20252,450.202,450.202,383.152,392.152,392.15-2.29%4,293
Sep 22, 20252,451.202,467.902,440.002,448.102,448.10-0.90%30,435
Sep 19, 20252,525.002,529.152,460.102,470.302,470.30-2.10%10,150
Sep 18, 20252,542.252,561.802,517.652,523.352,523.35-1.01%7,134
Sep 17, 20252,600.002,600.002,538.002,549.052,549.05-1.89%3,924
Sep 16, 20252,595.052,630.902,590.902,598.102,598.10-0.44%3,195
Sep 15, 20252,616.852,626.002,580.002,609.602,609.600.38%1,937
Sep 12, 20252,620.002,628.002,583.202,599.752,599.75-0.32%2,070
Sep 11, 20252,600.002,627.002,577.852,608.052,608.051.14%4,337
Sep 10, 20252,560.552,590.002,554.552,578.752,578.750.19%856
Sep 9, 20252,592.302,592.552,544.802,573.852,573.85-0.14%1,757
Sep 8, 20252,563.002,585.852,557.952,577.552,577.550.81%871
Sep 5, 20252,555.002,564.152,534.052,556.902,556.90-0.10%1,068
Sep 4, 20252,529.052,570.002,529.052,559.452,559.451.25%5,160
Sep 3, 20252,545.052,548.702,515.002,527.802,527.80-0.71%1,180
Sep 2, 20252,600.102,600.102,535.302,545.852,545.85-2.09%1,985
Sep 1, 20252,520.002,630.002,520.002,600.102,600.100.22%2,066
Aug 29, 20252,589.052,606.802,557.052,594.302,594.301.03%1,924
Aug 28, 20252,608.102,652.902,537.002,567.902,567.90-3.42%7,259
Aug 26, 20252,636.702,668.002,611.902,658.752,658.750.96%2,130
Aug 25, 20252,669.752,686.552,623.602,633.452,633.45-1.36%911
Aug 22, 20252,659.552,680.552,638.452,669.752,669.750.39%3,845
Aug 21, 20252,626.702,672.152,626.702,659.502,659.501.44%3,278
Aug 20, 20252,600.002,637.002,593.752,621.802,621.801.21%9,240
Aug 19, 20252,584.902,675.002,571.402,590.552,590.550.64%8,110
Aug 18, 20252,552.902,585.002,516.052,574.002,574.001.11%2,923
Aug 14, 20252,551.452,579.052,533.752,545.852,545.85-0.26%1,395
Aug 13, 20252,520.052,579.902,517.552,552.602,552.601.23%2,274
Aug 12, 20252,541.002,585.952,513.802,521.502,521.50-0.60%2,014
Aug 11, 20252,508.202,585.502,508.202,536.602,536.60-0.76%1,539
Aug 8, 20252,525.952,575.952,525.952,556.102,556.10-0.28%3,772
Aug 7, 20252,513.252,580.102,490.002,563.202,563.201.97%1,684
Aug 6, 20252,455.052,546.202,455.052,513.652,513.651.09%4,097
Aug 5, 20252,526.002,526.002,456.302,486.452,486.45-1.55%5,759
Aug 4, 20252,598.552,598.552,500.252,525.602,525.60-2.81%3,921
Aug 1, 20252,585.052,608.602,581.552,598.552,598.550.45%1,346
Jul 31, 20252,540.552,614.802,540.552,586.952,586.950.07%4,919
Jul 30, 20252,584.302,626.902,578.702,585.252,585.25-0.04%3,031
Jul 29, 20252,598.952,598.952,525.152,586.352,586.351.25%14,104
Jul 28, 20252,532.052,607.752,532.052,554.502,554.50-0.23%7,422
Jul 25, 20252,617.002,617.002,551.002,560.502,560.50-2.27%1,727
Jul 24, 20252,605.002,634.002,596.952,619.852,619.851.50%5,825
Jul 23, 20252,555.002,605.052,536.552,581.102,581.101.14%3,151
Jul 22, 20252,572.052,604.952,536.552,551.952,551.95-1.84%4,905
Jul 21, 20252,670.052,680.252,549.702,599.802,599.80-2.02%16,468
Jul 18, 20252,618.652,677.852,597.052,653.402,653.400.95%8,468
Jul 17, 20252,675.002,699.852,613.002,628.502,628.50-1.16%5,902
Jul 16, 20252,707.052,744.952,645.152,659.452,659.45-2.00%8,246
Jul 15, 20252,731.102,770.102,697.002,713.852,713.85-1.12%6,850
Jul 14, 20252,615.002,772.002,615.002,744.702,744.705.45%208,475