Skip to main content
IndiaMART InterMESH Limited (BOM:542726)
India flag India · Delayed Price · Currency is INR
2,123.90
+2.40 (0.11%)
At close: Apr 28, 2026

IndiaMART InterMESH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,129.252,152.502,106.002,131.402,131.400.35%2,429
Apr 28, 20262,105.052,143.702,103.102,123.902,123.900.11%7,480
Apr 27, 20262,149.652,149.652,101.052,121.502,121.500.76%2,824
Apr 24, 20262,180.502,180.502,099.902,105.602,105.60-2.50%6,583
Apr 23, 20262,171.852,186.002,150.002,159.552,159.55-0.39%2,917
Apr 22, 20262,179.452,186.602,142.852,168.102,168.100.15%4,088
Apr 21, 20262,183.202,199.552,145.002,164.752,164.75-0.85%2,539
Apr 20, 20262,172.752,193.502,150.002,183.252,183.250.49%6,638
Apr 17, 20262,148.052,181.552,148.002,172.702,172.700.81%2,342
Apr 16, 20262,123.402,162.802,113.602,155.202,155.201.66%1,741
Apr 15, 20262,120.052,140.002,095.002,119.952,119.950.62%164,770
Apr 13, 20262,070.052,118.302,050.002,106.952,106.950.34%1,810
Apr 10, 20262,119.352,119.352,093.252,099.752,099.75-0.05%5,140
Apr 9, 20262,092.152,120.952,080.002,100.852,100.850.26%8,987
Apr 8, 20262,085.152,132.102,085.152,095.402,095.401.82%6,900
Apr 7, 20262,050.252,079.902,020.852,057.852,057.85-0.51%2,730
Apr 6, 20262,047.952,074.351,979.302,068.352,068.352.65%6,094
Apr 2, 20262,020.002,033.951,983.052,015.052,015.05-1.27%83,349
Apr 1, 20262,009.002,078.001,971.102,041.052,041.052.88%101,657
Mar 30, 20261,925.402,003.001,925.401,983.901,983.900.64%24,303
Mar 27, 20261,962.252,033.551,950.001,971.301,971.30-2.27%14,260
Mar 25, 20261,962.602,045.001,962.602,017.152,017.152.67%265,458
Mar 24, 20261,963.202,010.301,948.101,964.601,964.60-0.14%147,396
Mar 23, 20261,986.501,996.401,943.651,967.351,967.35-1.39%18,370
Mar 20, 20262,021.352,150.701,979.051,995.101,995.10-1.19%4,981
Mar 19, 20262,079.502,089.702,008.102,019.152,019.15-3.65%4,428
Mar 18, 20262,086.702,129.602,047.002,095.652,095.651.52%3,436
Mar 17, 20262,108.952,111.352,051.002,064.302,064.30-2.21%7,851
Mar 16, 20262,102.252,123.452,068.952,110.952,110.950.41%172,686
Mar 13, 20262,070.952,147.752,070.952,102.302,102.30-0.09%4,927
Mar 12, 20262,129.152,129.152,097.902,104.202,104.20-1.17%5,836
Mar 11, 20262,170.002,180.002,120.152,129.152,129.15-2.29%1,647
Mar 10, 20262,226.152,226.152,155.002,179.052,179.050.09%2,500
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