IndiaMART InterMESH Limited (INDIAMART.NS) NSE

2,018.90

-19.9(-0.98%)

Updated at April 02 03:30PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	2,033.3	2,018.9	2,018.9	2,037.7	1,984.2	95,100
April 01, 2026	2,004	2,038.8	2,038.8	2,078	1,971.1	155,606
March 30, 2026	1,960	1,986.2	1,986.2	2,006.7	1,925.6	132,269
March 27, 2026	2,015.7	1,970.7	1,970.7	2,034.8	1,955.1	78,897
March 25, 2026	1,970	2,015.7	2,015.7	2,045.2	1,970	131,716
March 24, 2026	1,980.1	1,963.9	1,963.9	2,019	1,947.8	405,147
March 23, 2026	1,961	1,970.5	1,970.5	1,995.7	1,943.1	200,497
March 19, 2026	2,050	2,029	2,029	2,090	2,007.9	66,625
March 18, 2026	2,051.1	2,098.1	2,098.1	2,130.3	2,045.7	100,994
March 17, 2026	2,117.8	2,065.7	2,065.7	2,117.8	2,049.9	353,144
March 16, 2026	2,100.2	2,108	2,108	2,140	2,074.9	125,691
March 13, 2026	2,100	2,101.9	2,101.9	2,147.6	2,083	62,813
March 12, 2026	2,115	2,100.3	2,100.3	2,120	2,076	263,713
March 11, 2026	2,180	2,130.4	2,130.4	2,183.7	2,119.5	57,163
March 10, 2026	2,217	2,179.6	2,179.6	2,217	2,154.1	114,261
March 09, 2026	2,075.4	2,183.5	2,183.5	2,195	2,066	183,312
March 06, 2026	2,081.1	2,120.6	2,120.6	2,126.5	2,071	504,068
March 05, 2026	2,090.2	2,076.4	2,076.4	2,090.2	2,030	89,933
March 02, 2026	2,100	2,113.8	2,113.8	2,126	2,080	90,020
February 27, 2026	2,180.8	2,132	2,132	2,183.4	2,125.1	50,100
February 26, 2026	2,195	2,180.8	2,180.8	2,204.7	2,168	58,252
February 25, 2026	2,223.9	2,194.4	2,194.4	2,242.9	2,189.4	100,782
February 24, 2026	2,205.1	2,213	2,213	2,224	2,177	93,150
February 23, 2026	2,186	2,217.3	2,217.3	2,226	2,175.4	100,530
February 20, 2026	2,153	2,185.7	0	2,194.7	2,143.5	51,384
February 19, 2026	2,184.9	2,160.5	0	2,185.8	2,152	95,723
February 18, 2026	2,223.7	2,179.5	0	2,228	2,156	155,812
February 17, 2026	2,205.8	2,223.7	0	2,236.5	2,192.9	69,249
February 16, 2026	2,187.1	2,205.8	0	2,218.2	2,162.1	55,830
February 13, 2026	2,176	2,200	0	2,210	2,150	89,005
February 12, 2026	2,243	2,200.2	0	2,244.1	2,181	94,993
February 11, 2026	2,251.2	2,243	0	2,254	2,213	102,893
February 10, 2026	2,269.9	2,250.9	0	2,286.9	2,235	127,060
February 09, 2026	2,250	2,248.3	0	2,268.6	2,216.3	52,363
February 06, 2026	2,282.8	2,238.4	0	2,294.9	2,210	99,080
February 05, 2026	2,269.1	2,282.8	0	2,300	2,241.4	276,808
February 04, 2026	2,265.8	2,275.1	0	2,287.4	2,228	75,060
February 03, 2026	2,271	2,267.5	0	2,310.7	2,220	108,544
February 02, 2026	2,195.2	2,210.1	0	2,229.6	2,162.3	131,863
February 01, 2026	2,202.2	2,208.4	0	2,248.9	2,168.2	28,637
January 30, 2026	2,170	2,201.9	0	2,223.3	2,142.1	97,283
January 29, 2026	2,185	2,175.3	0	2,197.8	2,139.1	44,386
January 28, 2026	2,194.5	2,186.3	0	2,199	2,168	59,376
January 27, 2026	2,200	2,186.3	0	2,209	2,145.1	97,683
January 23, 2026	2,191	2,194	0	2,251	2,182.1	112,154
January 22, 2026	2,267.3	2,211.4	0	2,272.8	2,180.1	133,457
January 21, 2026	2,200	2,264.6	0	2,295	2,174.5	668,643
January 20, 2026	2,177	2,141.8	0	2,185.3	2,132.1	72,278
January 19, 2026	2,289	2,194.4	0	2,289	2,182.1	156,811
January 16, 2026	2,211.5	2,289	0	2,304	2,211	1.22M
January 14, 2026	2,153.1	2,114.5	0	2,156.3	2,110	340,003
January 13, 2026	2,150.1	2,156.6	0	2,174.8	2,134.9	73,123
January 12, 2026	2,121	2,153.8	0	2,165.4	2,110	42,003
January 09, 2026	2,150	2,145.4	0	2,165.2	2,123.2	63,363
January 08, 2026	2,155	2,166.9	0	2,173.4	2,135.4	46,471
January 07, 2026	2,167.5	2,164.9	0	2,179.6	2,157.4	26,074
January 06, 2026	2,180.1	2,167.5	0	2,192.9	2,160	27,057
January 05, 2026	2,177.9	2,199.1	0	2,210	2,171	34,302
January 02, 2026	2,194.1	2,177.8	0	2,194.8	2,159.3	69,308
January 01, 2026	2,234	2,194.1	0	2,236.4	2,188.5	30,530