Skip to main content
IndiaMART InterMESH Limited (BOM:542726)
India flag India · Delayed Price · Currency is INR
2,177.00
+55.15 (2.60%)
At close: Mar 9, 2026

IndiaMART InterMESH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,096.652,195.802,064.602,177.002,177.002.60%14,977
Mar 6, 20262,074.102,127.352,070.902,121.852,121.852.32%321,610
Mar 5, 20262,091.352,091.352,030.202,073.652,073.65-0.55%4,658
Mar 4, 20262,114.302,118.002,040.002,085.052,085.05-1.43%11,836
Mar 2, 20262,091.452,127.302,082.502,115.252,115.25-0.86%5,282
Feb 27, 20262,161.052,182.002,125.002,133.502,133.50-2.23%2,863
Feb 26, 20262,202.402,203.352,169.002,182.252,182.25-0.48%5,286
Feb 25, 20262,190.752,240.152,189.952,192.752,192.75-0.91%2,532
Feb 24, 20262,215.352,225.802,182.502,212.952,212.95-0.11%4,055
Feb 23, 20262,184.402,219.402,177.552,215.352,215.351.42%4,555
Feb 20, 20262,159.452,193.502,147.002,184.352,184.351.14%3,547
Feb 19, 20262,155.352,197.152,151.152,159.802,159.80-1.00%41,840
Feb 18, 20262,187.652,210.352,156.502,181.702,181.70-1.95%3,944
Feb 17, 20262,190.752,235.402,190.752,225.202,225.200.98%2,002
Feb 16, 20262,146.352,216.602,146.352,203.652,203.650.15%4,481
Feb 13, 20262,200.052,209.952,151.702,200.352,200.35-69,680
Feb 12, 20262,243.002,243.002,180.002,200.302,200.30-1.90%3,933
Feb 11, 20262,236.552,258.052,213.352,242.952,242.95-0.37%5,453
Feb 10, 20262,263.002,289.902,235.352,251.252,251.250.13%4,177
Feb 9, 20262,261.102,262.902,217.652,248.302,248.300.51%1,752
Feb 6, 20262,289.002,289.002,210.002,236.802,236.80-2.23%5,398
Feb 5, 20262,237.402,298.752,237.402,287.752,287.750.67%3,592
Feb 4, 20262,266.702,287.552,229.102,272.552,272.550.26%1,876
Feb 3, 20262,231.302,311.002,220.802,266.602,266.602.63%4,465
Feb 2, 20262,208.552,265.002,166.002,208.602,208.60-0.04%5,020
Feb 1, 20262,201.902,248.352,185.002,209.402,209.400.14%5,656
Jan 30, 20262,170.002,219.902,142.152,206.252,206.251.37%4,437
Jan 29, 20262,181.102,196.302,140.002,176.502,176.50-0.43%2,928
Jan 28, 20262,187.602,196.502,167.252,185.902,185.90-0.08%4,684
Jan 27, 20262,217.552,217.552,148.402,187.602,187.60-0.21%4,662
Jan 23, 20262,200.002,246.502,186.402,192.102,192.10-0.96%10,017
Jan 22, 20262,255.802,267.402,182.002,213.302,213.30-2.34%6,980
Jan 21, 20262,188.502,285.002,177.002,266.402,266.405.73%42,421
Jan 20, 20262,194.952,194.952,131.002,143.502,143.50-2.35%7,235
Jan 19, 20262,285.002,285.002,182.702,195.002,195.00-4.10%4,749
Jan 16, 20262,215.002,304.952,209.252,288.852,288.858.26%42,841
Jan 14, 20262,152.352,152.352,110.002,114.252,114.25-1.82%1,128,483
Jan 13, 20262,158.302,172.052,136.702,153.352,153.350.02%675
Jan 12, 20262,144.302,159.852,114.902,152.952,152.950.39%42,413
Jan 9, 20262,153.652,165.952,122.852,144.652,144.65-0.88%803
Jan 8, 20262,155.002,172.002,134.452,163.752,163.75-0.09%3,724
Jan 7, 20262,164.502,180.002,158.002,165.702,165.700.06%758
Jan 6, 20262,172.552,180.952,159.952,164.352,164.35-1.62%3,330
Jan 5, 20262,175.652,210.002,172.052,200.002,200.001.04%64,307
Jan 2, 20262,195.002,195.002,160.002,177.402,177.40-0.79%111,712
Jan 1, 20262,230.752,230.752,190.002,194.752,194.75-1.32%1,621
Dec 31, 20252,221.002,233.952,195.002,224.002,224.00-0.99%33,453
Dec 30, 20252,209.552,259.902,191.002,246.252,246.252.24%7,441
Dec 29, 20252,208.802,224.652,192.302,197.002,197.00-0.90%4,243
Dec 26, 20252,204.202,245.002,204.202,217.052,217.05-0.66%3,402
Dec 24, 20252,287.702,298.902,216.052,231.752,231.75-1.21%1,830
Dec 23, 20252,215.052,266.752,213.802,259.152,259.151.86%2,002
Dec 22, 20252,212.252,229.152,201.002,218.002,218.00-0.02%43,682
Dec 19, 20252,280.352,300.002,211.002,218.452,218.45-2.00%1,698
Dec 18, 20252,248.852,280.202,226.352,263.702,263.701.15%2,214
Dec 17, 20252,221.802,271.652,205.002,238.002,238.000.74%3,922
Dec 16, 20252,248.152,281.602,212.002,221.652,221.65-2.09%4,151
Dec 15, 20252,212.352,279.702,212.352,269.102,269.101.62%3,613
Dec 12, 20252,226.052,239.452,213.802,233.002,233.00-0.11%1,497
Dec 11, 20252,232.802,245.802,222.652,235.402,235.40-0.30%2,304
Dec 10, 20252,241.252,277.052,224.002,242.102,242.10-0.69%2,516
Dec 9, 20252,251.102,296.952,239.252,257.652,257.65-0.84%5,080
Dec 8, 20252,312.402,312.402,250.352,276.802,276.80-1.62%2,850
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