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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	2,359.5	2,339.5	2,339.5	2,359.8	2,310	48,240
November 25, 2025	2,320	2,359.5	2,359.5	2,369	2,291.5	55,859
November 24, 2025	2,321.8	2,307.5	2,307.5	2,335.7	2,303.5	246,975
November 21, 2025	2,381.8	2,341.8	2,341.8	2,395.8	2,315	91,738
November 19, 2025	2,446.2	2,413.3	2,413.3	2,446.7	2,396	73,953
November 18, 2025	2,460	2,446.2	2,446.2	2,469.6	2,435.1	180,251
November 17, 2025	2,463.7	2,475.5	2,475.5	2,482.1	2,426	42,917
November 14, 2025	2,489.5	2,451.4	2,451.4	2,489.5	2,446	42,105
November 13, 2025	2,509	2,477.1	2,477.1	2,525.9	2,467.8	118,124
November 12, 2025	2,453.7	2,504.5	2,504.5	2,510	2,448.9	108,635
November 11, 2025	2,451.8	2,452	2,452	2,470.2	2,421	71,520
November 10, 2025	2,444.1	2,451.8	2,451.8	2,458.6	2,422.2	30,194
November 07, 2025	2,473	2,447.5	2,447.5	2,479.9	2,422.4	67,233
November 06, 2025	2,470	2,473.1	2,473.1	2,494	2,441.1	114,451
November 04, 2025	2,465	2,468.2	2,468.2	2,476.7	2,441.6	60,055
November 03, 2025	2,447.9	2,466.8	2,466.8	2,473.7	2,437.8	53,018
October 31, 2025	2,458.4	2,457.9	2,457.9	2,477	2,415.4	70,653
October 30, 2025	2,477	2,469.6	2,469.6	2,485.3	2,435.1	46,096
October 29, 2025	2,474	2,483.7	2,483.7	2,489	2,435	91,995
October 28, 2025	2,450.5	2,480.4	2,480.4	2,490.2	2,430	104,061
October 27, 2025	2,370.8	2,455.1	2,455.1	2,465.9	2,353	178,806
October 24, 2025	2,330.5	2,370.8	2,370.8	2,377.5	2,326.4	56,110
October 23, 2025	2,379.1	2,349.8	2,349.8	2,383.9	2,337.2	67,305
October 21, 2025	2,347.9	2,376.7	2,376.7	2,385.5	2,335	16,940
October 20, 2025	2,310	2,334.7	2,334.7	2,356.9	2,252.5	269,950
October 17, 2025	2,350.1	2,344.1	2,344.1	2,367.3	2,330.9	59,126
October 16, 2025	2,333.8	2,356.2	2,356.2	2,368.9	2,333.8	49,085
October 15, 2025	2,334.9	2,329.7	2,329.7	2,362	2,316.2	68,161
October 14, 2025	2,398	2,334.8	2,334.8	2,403.7	2,321.1	97,073
October 13, 2025	2,392	2,398.5	2,398.5	2,417.1	2,374.1	34,819
October 10, 2025	2,395.5	2,391.4	2,391.4	2,411.9	2,378	135,622
October 09, 2025	2,442.2	2,412.2	2,412.2	2,444.4	2,395	44,174
October 08, 2025	2,343	2,437.6	2,437.6	2,459.7	2,333.6	266,420
October 07, 2025	2,375	2,346.6	2,346.6	2,403.3	2,328.2	86,065
October 06, 2025	2,374	2,376	2,376	2,400	2,345	49,038
October 03, 2025	2,395.6	2,371.4	2,371.4	2,409.9	2,365	37,655
October 01, 2025	2,356	2,398.9	2,398.9	2,408.6	2,320.5	95,062
September 30, 2025	2,320	2,356.4	2,356.4	2,385	2,307	117,809
September 29, 2025	2,350	2,330.4	2,330.4	2,387	2,321.1	71,405
September 26, 2025	2,373.9	2,366.8	2,366.8	2,375.2	2,326	67,852

IndiaMART InterMESH Limited (INDIAMART.NS) NSE