IndiaMART InterMESH Limited (INDIAMART.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
INDIAMART.NS Historical Return
If you invested ₹1000 in IndiaMART InterMESH Limited (INDIAMART.NS) since IPO date, it would be worth ₹2,474.14 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹426.22, while ₹1000 invested 1 year ago would be worth ₹632.01. This corresponds to total returns of 147.41%, -57.38%, -36.8%, respectively, with annualized returns of 13.09%, -15.67%, -36.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
INDIAMART.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 1,580 | 1,542.9 | 1,542.9 | 1,580.2 | 1,537.6 | 70,358 |
| November 08, 2026 | 1,547.2 | 1,572.6 | 1,572.6 | 1,579.7 | 1,547.2 | 9,295 |
| November 06, 2026 | 1,571.8 | 1,547.1 | 1,547.1 | 1,579.7 | 1,541 | 56,642 |
| November 05, 2026 | 1,619 | 1,576.3 | 1,576.3 | 1,619 | 1,568 | 75,158 |
| November 04, 2026 | 1,548 | 1,591.3 | 1,591.3 | 1,597.8 | 1,535.5 | 50,561 |
| November 03, 2026 | 1,509.3 | 1,541.3 | 1,541.3 | 1,549.9 | 1,509 | 110,900 |
| November 02, 2026 | 1,490 | 1,501.8 | 1,501.8 | 1,515 | 1,477.2 | 161,290 |
| October 30, 2026 | 1,530 | 1,487.2 | 1,487.2 | 1,546.8 | 1,465.4 | 314,973 |
| October 29, 2026 | 1,554.1 | 1,544.2 | 1,544.2 | 1,578.2 | 1,534.5 | 75,328 |
| October 28, 2026 | 1,645.2 | 1,572.7 | 1,572.7 | 1,652 | 1,565.5 | 118,584 |
| October 27, 2026 | 1,575.9 | 1,627.8 | 1,627.8 | 1,651 | 1,568.5 | 202,015 |
| October 26, 2026 | 1,579.1 | 1,562 | 1,562 | 1,589 | 1,553.8 | 22,427 |
| October 23, 2026 | 1,569.3 | 1,572.8 | 1,572.8 | 1,601.7 | 1,540 | 64,229 |
| October 22, 2026 | 1,590 | 1,580.2 | 1,580.2 | 1,595.5 | 1,552.2 | 48,603 |
| October 21, 2026 | 1,596.5 | 1,592.5 | 1,592.5 | 1,617.3 | 1,579.1 | 37,123 |
| October 19, 2026 | 1,630 | 1,595.8 | 1,595.8 | 1,630 | 1,590 | 40,168 |
| October 16, 2026 | 1,620 | 1,627.2 | 1,627.2 | 1,632.6 | 1,611.9 | 34,267 |
| October 15, 2026 | 1,623.8 | 1,629.2 | 1,629.2 | 1,644.3 | 1,614.1 | 66,155 |
| October 14, 2026 | 1,614.6 | 1,616.5 | 1,616.5 | 1,628 | 1,608.3 | 26,038 |
| October 13, 2026 | 1,597 | 1,613.8 | 1,613.8 | 1,644.9 | 1,590 | 59,155 |
| October 12, 2026 | 1,606.8 | 1,592.2 | 1,592.2 | 1,636 | 1,590 | 30,828 |
| October 09, 2026 | 1,594.3 | 1,606.8 | 1,606.8 | 1,625 | 1,575.5 | 65,670 |
| October 08, 2026 | 1,605.3 | 1,602.7 | 1,602.7 | 1,607 | 1,575 | 71,702 |
| October 07, 2026 | 1,592.9 | 1,605.3 | 1,605.3 | 1,623.4 | 1,575 | 58,405 |
| October 06, 2026 | 1,584 | 1,592.9 | 1,592.9 | 1,616 | 1,584 | 41,628 |
| October 05, 2026 | 1,620.3 | 1,591.5 | 1,591.5 | 1,648 | 1,565.1 | 61,789 |
| October 01, 2026 | 1,620 | 1,620.3 | 1,620.3 | 1,641 | 1,590.1 | 60,791 |
| September 30, 2026 | 1,615 | 1,629 | 1,629 | 1,644 | 1,613.1 | 101,414 |
| September 29, 2026 | 1,638.3 | 1,612.9 | 1,612.9 | 1,638.4 | 1,600 | 69,798 |
| September 28, 2026 | 1,642 | 1,637 | 1,637 | 1,646 | 1,620 | 30,057 |
| September 25, 2026 | 1,637.8 | 1,642.1 | 1,642.1 | 1,645 | 1,625.9 | 31,411 |
| September 24, 2026 | 1,657.5 | 1,635.9 | 1,635.9 | 1,657.5 | 1,619 | 92,462 |
| September 23, 2026 | 1,644.7 | 1,652.4 | 1,652.4 | 1,657 | 1,636 | 71,020 |
| September 22, 2026 | 1,635 | 1,635.2 | 1,635.2 | 1,645 | 1,630 | 39,312 |
| September 21, 2026 | 1,650 | 1,631.4 | 1,631.4 | 1,656 | 1,630 | 49,716 |
| September 18, 2026 | 1,651.4 | 1,646.3 | 1,646.3 | 1,667 | 1,622.4 | 709,271 |
| September 17, 2026 | 1,707.9 | 1,662.7 | 1,662.7 | 1,718.8 | 1,652 | 82,857 |
| September 16, 2026 | 1,662 | 1,706.3 | 1,706.3 | 1,768.8 | 1,645.2 | 365,202 |
| September 15, 2026 | 1,713.8 | 1,659.5 | 1,659.5 | 1,713.8 | 1,652 | 56,056 |
| September 11, 2026 | 1,637.7 | 1,695 | 1,695 | 1,716.4 | 1,624.1 | 140,423 |
| September 10, 2026 | 1,672.3 | 1,637.7 | 1,637.7 | 1,683.2 | 1,626 | 135,778 |
| September 09, 2026 | 1,684 | 1,671.9 | 1,671.9 | 1,697.2 | 1,670 | 45,330 |
| September 08, 2026 | 1,700.1 | 1,684.5 | 1,684.5 | 1,714.1 | 1,681 | 122,055 |
| September 07, 2026 | 1,726.4 | 1,706.4 | 1,706.4 | 1,727.9 | 1,703.4 | 54,073 |
| September 04, 2026 | 1,730 | 1,726.4 | 1,726.4 | 1,745 | 1,722.5 | 43,854 |
| September 03, 2026 | 1,749.9 | 1,729.5 | 1,729.5 | 1,758.6 | 1,726.1 | 39,386 |
| September 02, 2026 | 1,760 | 1,740.8 | 1,740.8 | 1,760 | 1,733.3 | 48,148 |
| September 01, 2026 | 1,757 | 1,764.4 | 1,764.4 | 1,774 | 1,757 | 33,607 |
| August 31, 2026 | 1,754 | 1,755.4 | 1,755.4 | 1,775 | 1,737.1 | 79,290 |
| August 28, 2026 | 1,763.9 | 1,756.9 | 1,756.9 | 1,774 | 1,752.5 | 74,124 |
| August 27, 2026 | 1,750.5 | 1,755.4 | 1,755.4 | 1,770.9 | 1,744.1 | 107,069 |
| August 26, 2026 | 1,761.9 | 1,751.9 | 1,751.9 | 1,771 | 1,745.6 | 34,796 |
| August 25, 2026 | 1,752 | 1,750.3 | 1,750.3 | 1,763.2 | 1,730 | 34,838 |
| August 24, 2026 | 1,750 | 1,746 | 1,746 | 1,753.5 | 1,722.3 | 57,679 |
| August 21, 2026 | 1,762 | 1,742.2 | 1,742.2 | 1,767.1 | 1,740 | 38,332 |
| August 20, 2026 | 1,736 | 1,749.2 | 1,749.2 | 1,761.9 | 1,736 | 64,558 |
| August 19, 2026 | 1,753 | 1,734.3 | 1,734.3 | 1,759.9 | 1,730 | 87,762 |
| August 18, 2026 | 1,767.2 | 1,753.1 | 1,753.1 | 1,785.9 | 1,737.4 | 104,847 |
| August 17, 2026 | 1,789.9 | 1,770 | 1,770 | 1,804.6 | 1,766 | 113,089 |
| August 14, 2026 | 1,803.6 | 1,789.9 | 1,789.9 | 1,815 | 1,780 | 81,314 |
AD
