Skip to main content
IndiaMART InterMESH Limited (NSE:INDIAMART)
India flag India · Delayed Price · Currency is INR
2,113.00
-6.50 (-0.31%)
Apr 28, 2026, 3:30 PM IST

IndiaMART InterMESH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 16, 20262,100.202,140.002,074.902,108.002,108.000.29%125,688
Mar 13, 20262,100.002,147.602,083.002,101.902,101.900.08%62,736
Mar 12, 20262,115.002,120.002,076.002,100.302,100.30-1.41%263,684
Mar 11, 20262,180.002,183.702,119.502,130.402,130.40-2.26%57,154
Mar 10, 20262,217.002,217.002,154.102,179.602,179.60-0.18%114,261
Mar 9, 20262,075.402,195.002,066.002,183.502,183.502.97%183,308
Mar 6, 20262,081.102,126.502,071.002,120.602,120.602.13%504,063
Mar 5, 20262,090.202,090.202,030.002,076.402,076.40-0.22%89,858
Mar 4, 20262,105.102,118.902,038.102,080.902,080.90-1.56%134,060
Mar 2, 20262,100.002,126.002,080.002,113.802,113.80-0.85%90,010
Feb 27, 20262,180.802,183.402,125.102,132.002,132.00-2.24%50,100
Feb 26, 20262,195.002,204.702,168.002,180.802,180.80-0.62%58,251
Feb 25, 20262,223.902,242.902,189.402,194.402,194.40-0.84%100,781
Feb 24, 20262,205.102,224.002,177.002,213.002,213.00-0.19%93,148
Feb 23, 20262,186.002,226.002,175.402,217.302,217.301.45%100,530
Feb 20, 20262,153.002,194.702,143.502,185.702,185.701.17%51,378
Feb 19, 20262,184.902,185.802,152.002,160.502,160.50-0.87%95,722
Feb 18, 20262,223.702,228.002,156.002,179.502,179.50-1.99%155,812
Feb 17, 20262,205.802,236.502,192.902,223.702,223.700.81%69,232
Feb 16, 20262,187.102,218.202,162.102,205.802,205.800.26%55,826
Feb 13, 20262,176.002,210.002,150.002,200.002,200.00-0.01%89,004
Feb 12, 20262,243.002,244.102,181.002,200.202,200.20-1.91%94,826
Feb 11, 20262,251.202,254.002,213.002,243.002,243.00-0.35%102,889
Feb 10, 20262,269.902,286.902,235.002,250.902,250.900.12%127,060
Feb 9, 20262,250.002,268.602,216.302,248.302,248.300.44%52,363
Feb 6, 20262,282.802,294.902,210.002,238.402,238.40-1.94%99,078
Feb 5, 20262,269.102,300.002,241.402,282.802,282.800.34%276,783
Feb 4, 20262,265.802,287.402,228.002,275.102,275.100.34%75,046
Feb 3, 20262,271.002,310.702,220.002,267.502,267.502.60%108,399
Feb 2, 20262,195.202,229.602,162.302,210.102,210.100.08%131,863
Feb 1, 20262,202.202,248.902,168.202,208.402,208.400.30%28,637
Jan 30, 20262,170.002,223.302,142.102,201.902,201.901.22%97,283
Jan 29, 20262,185.002,197.802,139.102,175.302,175.30-0.50%44,385
Jan 28, 20262,194.502,199.002,168.002,186.302,186.30-59,376
Jan 27, 20262,200.002,209.002,145.102,186.302,186.30-0.35%97,613
Jan 23, 20262,191.002,251.002,182.102,194.002,194.00-0.79%112,154
Jan 22, 20262,267.302,272.802,180.102,211.402,211.40-2.35%133,454
Jan 21, 20262,200.002,295.002,174.502,264.602,264.605.73%668,643
Jan 20, 20262,177.002,185.302,132.102,141.802,141.80-2.40%72,278
Jan 19, 20262,289.002,289.002,182.102,194.402,194.40-4.13%156,811
Jan 16, 20262,211.502,304.002,211.002,289.002,289.008.25%1,222,578
Jan 14, 20262,153.102,156.302,110.002,114.502,114.50-1.95%340,003
Jan 13, 20262,150.102,174.802,134.902,156.602,156.600.13%73,123
Jan 12, 20262,121.002,165.402,110.002,153.802,153.800.39%41,999
Jan 9, 20262,150.002,165.202,123.202,145.402,145.40-0.99%63,353
Jan 8, 20262,155.002,173.402,135.402,166.902,166.900.09%46,471
Jan 7, 20262,167.502,179.602,157.402,164.902,164.90-0.12%26,072
Jan 6, 20262,180.102,192.902,160.002,167.502,167.50-1.44%27,041
Jan 5, 20262,177.902,210.002,171.002,199.102,199.100.98%34,179
Jan 2, 20262,194.102,194.802,159.302,177.802,177.80-0.74%69,290
Jan 1, 20262,234.002,236.402,188.502,194.102,194.10-1.32%30,530
Dec 31, 20252,221.002,237.902,192.102,223.502,223.50-1.04%116,331
Dec 30, 20252,190.002,261.002,190.002,246.902,246.902.16%162,370
Dec 29, 20252,215.402,230.902,193.102,199.302,199.30-0.76%46,206
Dec 26, 20252,236.002,244.902,205.502,216.202,216.20-0.65%21,939
Dec 24, 20252,251.702,267.302,215.402,230.702,230.70-1.29%25,870
Dec 23, 20252,217.902,268.602,213.002,259.802,259.801.88%42,357
Dec 22, 20252,219.902,231.902,201.002,218.102,218.100.07%53,662
Dec 19, 20252,264.002,300.002,210.002,216.602,216.60-2.09%79,312
Dec 18, 20252,237.302,281.702,225.202,264.002,264.001.21%30,807
Dec 17, 20252,239.002,269.202,205.002,237.002,237.000.70%164,400
Dec 16, 20252,249.102,284.202,211.502,221.402,221.40-1.99%83,692
Dec 15, 20252,219.502,282.102,219.502,266.502,266.501.54%29,041
Dec 12, 20252,231.002,248.902,212.002,232.102,232.10-0.30%38,266
Dec 11, 20252,234.802,246.902,225.202,238.802,238.800.18%37,197
Dec 10, 20252,256.002,279.902,220.402,234.702,234.70-1.02%64,000
Dec 9, 20252,262.102,298.002,240.002,257.802,257.80-0.69%125,235
Dec 8, 20252,302.102,312.302,250.102,273.402,273.40-1.69%39,936
Dec 5, 20252,292.002,320.002,282.102,312.402,312.400.88%18,431
Dec 4, 20252,315.102,325.302,286.002,292.302,292.30-1.60%126,589
Dec 3, 20252,326.102,345.502,301.102,329.502,329.500.15%127,611
Dec 2, 20252,311.002,345.002,280.002,326.102,326.10-0.20%258,821
Dec 1, 20252,309.902,338.502,301.702,330.802,330.800.90%31,509