IndiaMART InterMESH Ltd. INDIAMART
NSE · India · Retail Trade
INR 1,620.30-8.70 (-0.53%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,620.30 | -0.53% | INR 1,620.00 | INR 1,641.00 | INR 1,590.10 | 60.78K |
| 2026-09-30 | INR 1,629.00 | +1.00% | INR 1,615.00 | INR 1,644.00 | INR 1,613.10 | 101.41K |
| 2026-09-29 | INR 1,612.90 | -1.47% | INR 1,638.30 | INR 1,638.40 | INR 1,600.00 | 69.71K |
| 2026-09-28 | INR 1,637.00 | -0.31% | INR 1,642.00 | INR 1,646.00 | INR 1,620.00 | 30.05K |
| 2026-09-25 | INR 1,642.10 | +0.38% | INR 1,637.80 | INR 1,645.00 | INR 1,625.90 | 31.41K |
| 2026-09-24 | INR 1,635.90 | -1.00% | INR 1,657.50 | INR 1,657.50 | INR 1,619.00 | 92.46K |
| 2026-09-23 | INR 1,652.40 | +1.05% | INR 1,644.70 | INR 1,657.00 | INR 1,636.00 | 71.00K |
| 2026-09-22 | INR 1,635.20 | +0.23% | INR 1,635.00 | INR 1,645.00 | INR 1,630.00 | 39.29K |
| 2026-09-21 | INR 1,631.40 | -0.91% | INR 1,650.00 | INR 1,656.00 | INR 1,630.00 | 49.72K |
| 2026-09-18 | INR 1,646.30 | -0.99% | INR 1,651.40 | INR 1,667.00 | INR 1,622.40 | 709.32K |
| 2026-09-17 | INR 1,662.70 | -2.56% | INR 1,707.90 | INR 1,718.80 | INR 1,652.00 | 82.89K |
| 2026-09-16 | INR 1,706.30 | +2.82% | INR 1,662.00 | INR 1,768.80 | INR 1,645.20 | 365.13K |
| 2026-09-15 | INR 1,659.50 | -2.09% | INR 1,713.80 | INR 1,713.80 | INR 1,652.00 | 56.06K |
| 2026-09-14 | INR 1,695.00 | 0.00% | INR 1,695.00 | INR 1,695.00 | INR 1,695.00 | 0 |
| 2026-09-11 | INR 1,695.00 | +3.50% | INR 1,637.70 | INR 1,716.40 | INR 1,624.10 | 140.42K |
| 2026-09-10 | INR 1,637.70 | -2.05% | INR 1,672.30 | INR 1,683.20 | INR 1,626.00 | 135.78K |
| 2026-09-09 | INR 1,671.90 | -0.75% | INR 1,684.00 | INR 1,697.20 | INR 1,670.00 | 45.33K |
| 2026-09-08 | INR 1,684.50 | -1.28% | INR 1,700.10 | INR 1,714.10 | INR 1,681.00 | 122.06K |
| 2026-09-07 | INR 1,706.40 | -1.16% | INR 1,726.40 | INR 1,727.90 | INR 1,703.40 | 54.07K |
| 2026-09-04 | INR 1,726.40 | -0.18% | INR 1,730.00 | INR 1,745.00 | INR 1,722.50 | 43.85K |
| 2026-09-03 | INR 1,729.50 | -0.65% | INR 1,749.90 | INR 1,758.60 | INR 1,726.10 | 39.38K |
| 2026-09-02 | INR 1,740.80 | -1.34% | INR 1,760.00 | INR 1,760.00 | INR 1,733.30 | 48.14K |
| 2026-09-01 | INR 1,764.40 | +0.51% | INR 1,757.00 | INR 1,774.00 | INR 1,757.00 | 33.51K |
| 2026-08-31 | INR 1,755.40 | -0.09% | INR 1,754.00 | INR 1,775.00 | INR 1,737.10 | 79.29K |
| 2026-08-28 | INR 1,756.90 | +0.09% | INR 1,763.90 | INR 1,774.00 | INR 1,752.50 | 74.12K |
| 2026-08-27 | INR 1,755.40 | +0.20% | INR 1,750.50 | INR 1,770.90 | INR 1,744.10 | 106.98K |
| 2026-08-26 | INR 1,751.90 | +0.09% | INR 1,761.90 | INR 1,771.00 | INR 1,745.60 | 34.79K |
| 2026-08-25 | INR 1,750.30 | +0.25% | INR 1,752.00 | INR 1,763.20 | INR 1,730.00 | 34.84K |
| 2026-08-24 | INR 1,746.00 | +0.22% | INR 1,750.00 | INR 1,753.50 | INR 1,722.30 | 57.66K |
| 2026-08-21 | INR 1,742.20 | -0.40% | INR 1,762.00 | INR 1,767.10 | INR 1,740.00 | 38.33K |
| 2026-08-20 | INR 1,749.20 | +0.86% | INR 1,736.00 | INR 1,761.90 | INR 1,736.00 | 64.54K |
| 2026-08-19 | INR 1,734.30 | -1.07% | INR 1,753.00 | INR 1,759.90 | INR 1,730.00 | 87.74K |
| 2026-08-18 | INR 1,753.10 | -0.95% | INR 1,767.20 | INR 1,785.90 | INR 1,737.40 | 104.85K |
| 2026-08-17 | INR 1,770.00 | -1.11% | INR 1,789.90 | INR 1,804.60 | INR 1,766.00 | 113.09K |
| 2026-08-14 | INR 1,789.90 | -0.76% | INR 1,803.60 | INR 1,815.00 | INR 1,780.00 | 81.31K |
| 2026-08-13 | INR 1,803.60 | +1.06% | INR 1,798.40 | INR 1,813.40 | INR 1,787.10 | 120.34K |
| 2026-08-12 | INR 1,784.60 | +0.02% | INR 1,798.00 | INR 1,810.00 | INR 1,764.10 | 139.88K |
| 2026-08-11 | INR 1,784.30 | +0.09% | INR 1,790.00 | INR 1,809.00 | INR 1,778.60 | 216.60K |
| 2026-08-10 | INR 1,782.70 | +1.58% | INR 1,766.00 | INR 1,812.20 | INR 1,755.00 | 264.18K |
| 2026-08-07 | INR 1,755.00 | -0.48% | INR 1,763.80 | INR 1,768.50 | INR 1,748.00 | 129.82K |
| 2026-08-06 | INR 1,763.50 | -0.69% | INR 1,775.70 | INR 1,789.90 | INR 1,759.40 | 94.11K |
| 2026-08-05 | INR 1,775.70 | +0.05% | INR 1,795.60 | INR 1,796.00 | INR 1,760.00 | 90.44K |
| 2026-08-04 | INR 1,774.80 | -1.32% | INR 1,805.00 | INR 1,815.00 | INR 1,771.00 | 97.04K |
| 2026-08-03 | INR 1,798.60 | -0.07% | INR 1,820.00 | INR 1,825.00 | INR 1,790.00 | 165.35K |
| 2026-07-31 | INR 1,799.80 | +3.25% | INR 1,750.10 | INR 1,807.90 | INR 1,738.10 | 207.65K |
| 2026-07-30 | INR 1,743.10 | -0.45% | INR 1,755.00 | INR 1,760.90 | INR 1,730.00 | 194.45K |
| 2026-07-29 | INR 1,751.00 | +0.46% | INR 1,764.00 | INR 1,764.00 | INR 1,736.10 | 137.08K |
| 2026-07-28 | INR 1,743.00 | -0.95% | INR 1,768.40 | INR 1,771.20 | INR 1,740.00 | 97.06K |
| 2026-07-27 | INR 1,759.70 | -0.01% | INR 1,772.00 | INR 1,783.80 | INR 1,755.00 | 119.93K |
| 2026-07-24 | INR 1,759.90 | -1.71% | INR 1,792.20 | INR 1,799.90 | INR 1,751.10 | 170.78K |
| 2026-07-23 | INR 1,790.60 | -1.62% | INR 1,810.00 | INR 1,831.10 | INR 1,771.00 | 192.66K |
| 2026-07-22 | INR 1,820.00 | -5.11% | INR 1,907.00 | INR 1,907.00 | INR 1,773.00 | 618.75K |
| 2026-07-21 | INR 1,918.00 | -0.77% | INR 1,932.90 | INR 1,974.50 | INR 1,879.60 | 253.79K |
| 2026-07-20 | INR 1,932.90 | +1.19% | INR 1,910.10 | INR 1,955.00 | INR 1,893.40 | 151.38K |
| 2026-07-17 | INR 1,910.10 | -1.90% | INR 1,957.90 | INR 1,957.90 | INR 1,903.00 | 61.21K |
| 2026-07-16 | INR 1,947.00 | +0.11% | INR 1,957.50 | INR 1,978.90 | INR 1,934.30 | 78.58K |
| 2026-07-15 | INR 1,944.90 | +1.24% | INR 1,920.00 | INR 1,959.90 | INR 1,913.00 | 95.90K |
| 2026-07-14 | INR 1,921.00 | -1.62% | INR 1,958.00 | INR 1,958.00 | INR 1,903.00 | 76.07K |
| 2026-07-13 | INR 1,952.60 | +1.49% | INR 1,915.00 | INR 1,962.90 | INR 1,906.00 | 74.24K |
| 2026-07-10 | INR 1,924.00 | -0.04% | INR 1,928.80 | INR 1,936.60 | INR 1,906.20 | 60.81K |
| 2026-07-09 | INR 1,924.70 | +1.17% | INR 1,918.00 | INR 1,928.00 | INR 1,891.90 | 56.64K |
| 2026-07-08 | INR 1,902.40 | -1.10% | INR 1,927.00 | INR 1,935.00 | INR 1,897.30 | 60.65K |
| 2026-07-07 | INR 1,923.50 | +1.81% | INR 1,905.20 | INR 1,945.00 | INR 1,892.30 | 89.88K |
| 2026-07-06 | INR 1,889.30 | +0.54% | INR 1,899.70 | INR 1,910.00 | INR 1,867.20 | 81.58K |
| 2026-07-03 | INR 1,879.20 | -0.93% | INR 1,907.90 | INR 1,914.80 | INR 1,872.90 | 73.00K |
| 2026-07-02 | INR 1,896.90 | +1.63% | INR 1,872.00 | INR 1,915.00 | INR 1,868.00 | 44.37K |
| 2026-07-01 | INR 1,866.50 | -2.09% | INR 1,914.00 | INR 1,933.80 | INR 1,860.00 | 122.27K |
| 2026-06-30 | INR 1,906.40 | -1.08% | INR 1,919.90 | INR 1,932.00 | INR 1,893.30 | 108.74K |
| 2026-06-29 | INR 1,927.30 | -1.44% | INR 1,970.00 | INR 1,970.00 | INR 1,903.20 | 173.49K |
| 2026-06-26 | INR 1,955.40 | 0.00% | INR 1,955.40 | INR 1,955.40 | INR 1,955.40 | 0 |
| 2026-06-25 | INR 1,955.40 | -0.94% | INR 1,974.60 | INR 1,990.00 | INR 1,948.10 | 90.40K |
| 2026-06-24 | INR 1,974.00 | -0.97% | INR 1,993.40 | INR 1,996.60 | INR 1,964.00 | 80.08K |
| 2026-06-23 | INR 1,993.40 | -2.78% | INR 2,050.00 | INR 2,065.00 | INR 1,984.00 | 86.35K |
| 2026-06-22 | INR 2,050.40 | -1.87% | INR 2,089.40 | INR 2,095.00 | INR 2,045.00 | 241.92K |
| 2026-06-19 | INR 2,089.40 | -2.26% | INR 2,080.90 | INR 2,115.10 | INR 2,060.10 | 143.74K |
| 2026-06-18 | INR 2,137.70 | +2.28% | INR 2,099.80 | INR 2,175.00 | INR 2,088.10 | 240.22K |
| 2026-06-17 | INR 2,090.00 | +0.28% | INR 2,104.00 | INR 2,113.90 | INR 2,066.00 | 152.57K |
| 2026-06-16 | INR 2,084.10 | +1.73% | INR 2,060.00 | INR 2,115.00 | INR 2,060.00 | 220.75K |
| 2026-06-15 | INR 2,048.70 | +1.60% | INR 2,021.00 | INR 2,055.00 | INR 2,020.70 | 106.29K |
| 2026-06-12 | INR 2,016.40 | +2.45% | INR 1,978.10 | INR 2,019.50 | INR 1,978.10 | 30.99K |
| 2026-06-11 | INR 1,968.20 | -2.08% | INR 2,010.00 | INR 2,016.10 | INR 1,961.00 | 86.70K |
| 2026-06-10 | INR 2,010.00 | -0.03% | INR 2,012.10 | INR 2,021.00 | INR 2,002.50 | 55.82K |
| 2026-06-09 | INR 2,010.70 | +0.11% | INR 2,011.90 | INR 2,022.30 | INR 2,000.10 | 58.43K |
| 2026-06-08 | INR 2,008.40 | +0.40% | INR 1,983.10 | INR 2,017.10 | INR 1,969.00 | 50.00K |
| 2026-06-05 | INR 2,000.40 | +0.31% | INR 1,994.20 | INR 2,011.50 | INR 1,989.70 | 27.10K |
| 2026-06-04 | INR 1,994.20 | +0.72% | INR 1,965.50 | INR 1,999.00 | INR 1,963.80 | 33.01K |
| 2026-06-03 | INR 1,980.00 | +0.44% | INR 1,990.00 | INR 1,998.90 | INR 1,965.10 | 33.08K |
| 2026-06-02 | INR 1,971.40 | -0.58% | INR 1,994.70 | INR 1,994.70 | INR 1,955.10 | 48.54K |
| 2026-06-01 | INR 1,982.90 | -1.63% | INR 2,002.40 | INR 2,014.00 | INR 1,975.00 | 36.76K |
| 2026-05-29 | INR 2,015.70 | -0.22% | INR 2,012.00 | INR 2,028.60 | INR 1,966.40 | 131.36K |