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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	2,388.5	2,373.6	2,373.6	2,390.2	2,355	75,835
September 24, 2025	2,399.4	2,376.7	2,376.7	2,404.6	2,343	142,670
September 23, 2025	2,449.3	2,391	2,391	2,456.3	2,383	87,449
September 22, 2025	2,460	2,449.3	2,449.3	2,467.8	2,440	85,214
September 19, 2025	2,529.8	2,469.6	2,469.6	2,534.2	2,460	162,591
September 18, 2025	2,551	2,523	2,523	2,573.8	2,516.1	134,581
September 17, 2025	2,583	2,550.8	2,550.8	2,597.7	2,537.7	117,441
September 16, 2025	2,612.4	2,597.8	2,597.8	2,629.3	2,590	56,406
September 15, 2025	2,600.7	2,609.1	2,609.1	2,626.4	2,577.6	54,163
September 12, 2025	2,626.9	2,600.7	2,600.7	2,630	2,582.5	48,135
September 11, 2025	2,591	2,612.4	2,612.4	2,626.8	2,571.4	86,257
September 10, 2025	2,574.8	2,576.4	2,576.4	2,593.4	2,553.8	85,402
September 09, 2025	2,595	2,574.8	2,574.8	2,595	2,545	111,438

IndiaMART InterMESH Limited (INDIAMART.NS) NSE