IndiaMART InterMESH Limited - INDIAMART.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,153	2,185.7	2,185.7	2,194.7	2,143.5	51,384
February 19, 2026	2,184.9	2,160.5	2,160.5	2,185.8	2,152	95,723
February 18, 2026	2,223.7	2,179.5	2,179.5	2,228	2,156	155,812
February 17, 2026	2,205.8	2,223.7	2,223.7	2,236.5	2,192.9	69,249
February 16, 2026	2,187.1	2,205.8	2,205.8	2,218.2	2,162.1	55,830
February 13, 2026	2,176	2,200	2,200	2,210	2,150	89,005
February 12, 2026	2,243	2,200.2	2,200.2	2,244.1	2,181	94,993
February 11, 2026	2,251.2	2,243	2,243	2,254	2,213	102,893
February 10, 2026	2,269.9	2,250.9	2,250.9	2,286.9	2,235	127,060
February 09, 2026	2,250	2,248.3	2,248.3	2,268.6	2,216.3	52,363
February 06, 2026	2,282.8	2,238.4	2,238.4	2,294.9	2,210	99,080
February 05, 2026	2,269.1	2,282.8	2,282.8	2,300	2,241.4	276,808
February 04, 2026	2,265.8	2,261.5	2,261.5	2,287.4	2,228	75,060
February 03, 2026	2,271	2,267.5	2,267.5	2,310.7	2,220	108,544
February 02, 2026	2,195.2	2,210.1	2,210.1	2,229.6	2,162.3	131,863
February 01, 2026	2,202.2	2,208.4	2,208.4	2,248.9	2,168.2	28,637
January 30, 2026	2,170	2,201.9	2,201.9	2,223.3	2,142.1	97,283
January 29, 2026	2,185	2,175.3	2,175.3	2,197.8	2,139.1	44,386
January 28, 2026	2,194.5	2,186.3	2,186.3	2,199	2,168	59,376
January 27, 2026	2,200	2,186.3	2,186.3	2,209	2,145.1	97,683
January 23, 2026	2,191	2,194	2,194	2,251	2,182.1	112,145
January 22, 2026	2,267.3	2,211.4	2,211.4	2,272.8	2,180.1	133,457
January 21, 2026	2,200	2,264.6	2,264.6	2,295	2,174.5	668,643
January 20, 2026	2,177	2,141.8	2,141.8	2,185.3	2,132.1	72,278
January 19, 2026	2,289	2,194.4	2,194.4	2,289	2,182.1	156,811
January 16, 2026	2,211.5	2,289	2,289	2,304	2,211	1.22M
January 14, 2026	2,153.1	2,114.5	2,114.5	2,156.3	2,110	340,002
January 13, 2026	2,150.1	2,156.6	2,156.6	2,174.8	2,134.9	73,123
January 12, 2026	2,121	2,153.8	2,153.8	2,165.4	2,110	42,003
January 09, 2026	2,150	2,145.4	2,145.4	2,165.2	2,123.2	63,363
January 08, 2026	2,155	2,166.9	2,166.9	2,173.4	2,135.4	46,471
January 07, 2026	2,167.5	2,164.9	2,164.9	2,179.6	2,157.4	26,074
January 06, 2026	2,180.1	2,167.5	2,167.5	2,192.9	2,160	27,057
January 05, 2026	2,177.9	2,199.1	2,199.1	2,210	2,171	34,302
January 02, 2026	2,194.1	2,177.8	2,177.8	2,194.8	2,159.3	69,308
January 01, 2026	2,234	2,194.1	2,194.1	2,236.4	2,188.5	30,530
December 31, 2025	2,221	2,223.5	2,223.5	2,237.9	2,192.1	116,355
December 30, 2025	2,190	2,246.9	2,246.9	2,261	2,190	162,368
December 29, 2025	2,215.4	2,199.3	2,199.3	2,230.9	2,193.1	46,206
December 26, 2025	2,236	2,216.2	2,216.2	2,244.9	2,205.5	21,940
December 24, 2025	2,251.7	2,230.7	2,230.7	2,267.3	2,215.4	25,887
December 23, 2025	2,217.9	2,259.8	2,259.8	2,268.6	2,213	42,357
December 22, 2025	2,219.9	2,218.1	2,218.1	2,231.9	2,201	53,662
December 19, 2025	2,264	2,216.6	2,216.6	2,300	2,210	79,312
December 18, 2025	2,237.3	2,264	2,264	2,281.7	2,225.2	30,807
December 17, 2025	2,239	2,237	2,237	2,269.2	2,205	164,401
December 16, 2025	2,249.1	2,221.4	2,221.4	2,284.2	2,211.5	83,692
December 15, 2025	2,219.5	2,266.5	2,266.5	2,282.1	2,219.5	29,050
December 12, 2025	2,231	2,232.1	2,232.1	2,248.9	2,212	38,266
December 11, 2025	2,234.8	2,238.8	2,238.8	2,246.9	2,225.2	37,197
December 10, 2025	2,256	2,234.7	2,234.7	2,279.9	2,220.4	64,000
December 09, 2025	2,262.1	2,257.8	2,257.8	2,298	2,240	125,237
December 08, 2025	2,302.1	2,273.4	2,273.4	2,312.3	2,250.1	39,939
December 05, 2025	2,292	2,312.4	2,312.4	2,320	2,282.1	18,438
December 04, 2025	2,315.1	2,292.3	2,292.3	2,325.3	2,286	126,560
December 03, 2025	2,326.1	2,329.5	2,329.5	2,345.5	2,301.1	127,613
December 02, 2025	2,311	2,326.1	2,326.1	2,345	2,280	258,838
December 01, 2025	2,309.9	2,330.8	2,330.8	2,338.5	2,301.7	31,513
November 28, 2025	2,323.1	2,310	2,310	2,359.2	2,300	56,928
November 27, 2025	2,339.4	2,323.1	2,323.1	2,356.4	2,315	31,678

IndiaMART InterMESH Limited (INDIAMART.NS) NSE