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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,553	2,555.1	2,555.1	2,564	2,527.4	69,879
September 04, 2025	2,545	2,561.2	2,561.2	2,571.6	2,532	154,730
September 03, 2025	2,549.9	2,527.8	2,527.8	2,556	2,512.6	50,427
September 02, 2025	2,599.9	2,548	2,548	2,602.1	2,536.5	59,942
September 01, 2025	2,572	2,600.2	2,600.2	2,632.8	2,571.8	236,644
August 29, 2025	2,570.3	2,597.2	2,597.2	2,610	2,555.6	57,396
August 28, 2025	2,646.3	2,577.7	2,577.7	2,655.9	2,550.1	63,252
August 26, 2025	2,630.1	2,654.6	2,654.6	2,670	2,614.6	92,167
August 25, 2025	2,670.5	2,637.6	2,637.6	2,685	2,626	27,319
August 22, 2025	2,660	2,670.5	2,670.5	2,684	2,636.6	53,649
August 21, 2025	2,636	2,659.9	2,659.9	2,675	2,622.4	76,601
August 20, 2025	2,607.5	2,623.6	2,623.6	2,638	2,592	57,958
August 19, 2025	2,590	2,589.4	2,589.4	2,672.7	2,575.5	140,502
August 18, 2025	2,545.8	2,572.9	2,572.9	2,585	2,517	73,775
August 14, 2025	2,552.9	2,545.8	2,545.8	2,579.4	2,534	115,254
August 13, 2025	2,521.3	2,552.9	2,552.9	2,580.9	2,519.8	60,775
August 12, 2025	2,540	2,521.3	2,521.3	2,585.8	2,511.9	70,842
August 11, 2025	2,557.4	2,540.6	2,540.6	2,590.3	2,530	24,580
August 08, 2025	2,532	2,561.3	2,561.3	2,578.9	2,528.9	62,684
August 07, 2025	2,517	2,560.2	2,560.2	2,576.5	2,488	73,327
August 06, 2025	2,475	2,519.1	2,519.1	2,548.1	2,475	245,032
August 05, 2025	2,525	2,486.8	2,486.8	2,526	2,455.8	129,572
August 04, 2025	2,599	2,525.1	2,525.1	2,601	2,501.4	73,505
August 01, 2025	2,597	2,598.8	2,598.8	2,609.5	2,581.2	61,705
July 31, 2025	2,570	2,589.2	2,589.2	2,613.5	2,570	52,547
July 30, 2025	2,588	2,585.2	2,585.2	2,629	2,573.1	45,456
July 29, 2025	2,554.1	2,588.9	2,588.9	2,598.7	2,525	123,459
July 28, 2025	2,560.5	2,556.3	2,556.3	2,608	2,542.6	130,601
July 25, 2025	2,635	2,560.5	2,560.5	2,635	2,550	46,652
July 24, 2025	2,600	2,621	2,621	2,634.9	2,593.5	108,154
July 23, 2025	2,550	2,591	2,591	2,607.6	2,536	91,750
July 22, 2025	2,604.9	2,552	2,552	2,611.5	2,536.1	148,343
July 21, 2025	2,670	2,600.2	2,600.2	2,679.2	2,568.2	220,570
July 18, 2025	2,637	2,652.6	2,652.6	2,686.7	2,596.6	102,006
July 17, 2025	2,670	2,626.7	2,626.7	2,699	2,611	91,939
July 16, 2025	2,716	2,658.9	2,658.9	2,745	2,646	91,545
July 15, 2025	2,742	2,713.2	2,713.2	2,777.9	2,695.1	101,249
July 14, 2025	2,606.9	2,741.6	2,741.6	2,799	2,606	931,241
July 11, 2025	2,580	2,604.6	2,604.6	2,620	2,580	163,378
July 10, 2025	2,588.5	2,586.2	2,586.2	2,606	2,565.2	278,842
July 09, 2025	2,562.9	2,587.7	2,587.7	2,606.9	2,559.6	153,409
July 08, 2025	2,539	2,553.6	2,553.6	2,583.6	2,532.9	126,752
July 07, 2025	2,546.7	2,538.4	2,538.4	2,576.1	2,525.1	112,040
July 04, 2025	2,575	2,546.7	2,546.7	2,592.9	2,530	184,456
July 03, 2025	2,587.2	2,580.1	2,580.1	2,593.9	2,540	141,522
July 02, 2025	2,601	2,569.5	2,569.5	2,609.8	2,545.6	109,048
July 01, 2025	2,607	2,597.8	2,597.8	2,639.8	2,580.7	94,488
June 30, 2025	2,615.8	2,598	2,598	2,618.8	2,539	104,805
June 27, 2025	2,661.9	2,608.3	2,608.3	2,664.4	2,590.5	135,647
June 26, 2025	2,670	2,637.3	2,637.3	2,729.9	2,623	162,957
June 25, 2025	2,601.9	2,660.6	2,660.6	2,675	2,580	1.2M
June 24, 2025	2,535	2,494.9	2,494.9	2,557.5	2,478.5	93,218
June 23, 2025	2,472.5	2,511.2	2,511.2	2,537.9	2,460.1	86,549
June 20, 2025	2,445	2,490.4	2,490.4	2,498.9	2,444.7	131,941
June 19, 2025	2,461	2,441.9	2,441.9	2,470.2	2,419.1	50,827
June 18, 2025	2,480.8	2,471.6	2,471.6	2,494	2,461	62,136
June 17, 2025	2,496	2,480.8	2,480.8	2,513.6	2,458.1	60,655
June 16, 2025	2,450	2,490.5	2,490.5	2,499	2,428.6	63,487
June 13, 2025	2,421	2,468.7	2,468.7	2,478.6	2,360	105,885
June 12, 2025	2,514	2,493.8	2,493.8	2,514	2,470.5	130,758

IndiaMART InterMESH Limited (INDIAMART.NS) NSE