Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

IndiaMART InterMESH Limited (INDIAMART.NS)

Compare
2,140.00
+5.10
+(0.24%)
As of 12:01:12 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20252,124.202,144.002,088.102,140.002,140.00106,096
Apr 15, 20252,147.802,147.802,104.102,134.902,134.90181,255
Apr 11, 20252,064.502,105.752,018.002,093.902,093.90102,352
Apr 9, 20251,985.902,002.501,956.801,993.801,993.8061,799
Apr 8, 20251,988.002,018.501,941.051,985.751,985.75123,042
Apr 7, 20251,903.802,020.001,900.101,925.651,925.65265,918
Apr 4, 20252,120.002,120.452,035.552,069.752,069.75113,040
Apr 3, 20252,090.502,153.452,090.502,140.952,140.9580,518
Apr 2, 20252,058.452,121.002,050.202,106.702,106.7061,003
Apr 1, 20252,065.752,079.902,030.102,058.452,058.45135,408
Mar 28, 20252,070.952,100.002,017.702,068.702,068.70174,994
Mar 27, 20252,050.002,095.652,050.002,070.052,070.05150,714
Mar 26, 20252,100.002,110.002,058.002,069.352,069.3548,959
Mar 25, 20252,160.002,160.002,088.252,099.902,099.9084,911
Mar 24, 20252,145.002,161.952,121.002,138.002,138.0096,431
Mar 21, 20252,149.002,150.002,094.752,142.052,142.0593,957
Mar 20, 20252,111.752,134.002,083.952,127.302,127.30135,375
Mar 19, 20252,055.152,098.002,046.802,089.152,089.1590,492
Mar 18, 20251,959.101,959.101,959.101,959.101,959.10-
Mar 17, 20251,950.051,984.451,930.001,959.101,959.10136,823
Mar 13, 20251,958.051,959.851,914.951,955.951,955.9599,884
Mar 12, 20251,946.451,964.001,915.651,934.751,934.7550,178
Mar 11, 20251,981.551,981.551,934.951,946.051,946.0582,002
Mar 10, 20252,022.152,030.001,977.002,008.752,008.75143,180
Mar 7, 20252,010.902,027.851,990.152,010.702,010.7099,528
Mar 6, 20252,010.952,020.651,981.602,011.102,011.10115,719
Mar 5, 20251,960.451,994.201,951.601,982.751,982.75187,051
Mar 4, 20251,949.101,975.001,925.651,960.351,960.3594,890
Mar 3, 20251,973.051,997.651,950.001,955.801,955.80136,653
Feb 28, 20251,951.002,050.001,903.801,964.951,964.95193,285
Feb 27, 20252,009.802,009.801,910.001,961.151,961.15458,363
Feb 25, 20252,000.002,035.801,980.002,000.402,000.40190,799
Feb 24, 20252,000.002,039.601,986.052,002.702,002.70149,780
Feb 21, 20252,071.002,072.802,016.002,022.702,022.70121,746
Feb 20, 20252,060.002,082.502,045.152,070.002,070.00177,997
Feb 19, 20252,070.002,089.902,048.802,064.152,064.15194,755
Feb 18, 20252,091.802,105.052,045.002,068.802,068.80108,541
Feb 17, 20252,100.002,153.202,085.002,102.402,102.40121,761
Feb 14, 20252,199.352,207.902,097.002,124.602,124.60133,440
Feb 13, 20252,173.002,238.702,173.002,199.352,199.35137,063
Feb 12, 20252,137.502,187.002,097.602,173.002,173.00101,762
Feb 11, 20252,185.102,189.352,124.002,148.902,148.90108,160
Feb 10, 20252,172.652,207.402,171.952,184.752,184.7578,514
Feb 7, 20252,191.102,192.002,152.002,172.652,172.6580,659
Feb 6, 20252,207.402,210.002,162.052,182.102,182.1078,848
Feb 5, 20252,185.002,213.752,163.002,196.552,196.55104,244
Feb 4, 20252,180.002,198.452,144.252,187.002,187.0095,795
Feb 3, 20252,175.002,211.502,111.002,183.152,183.15146,972
Feb 1, 20252,068.002,174.252,058.002,166.652,166.65213,847
Jan 31, 20252,089.802,097.002,057.602,066.402,066.40347,027
Jan 30, 20252,077.002,108.002,046.002,077.902,077.90298,376
Jan 29, 20252,085.552,100.452,063.202,076.702,076.70520,222
Jan 28, 20252,080.552,118.002,066.652,087.352,087.35323,506
Jan 27, 20252,075.002,103.002,045.602,084.052,084.05554,309
Jan 24, 20252,091.402,095.952,072.552,083.402,083.40194,079
Jan 23, 20252,132.752,143.402,073.002,086.552,086.55814,555
Jan 22, 20252,100.002,157.802,065.402,143.452,143.452,981,410
Jan 21, 20252,279.902,325.002,258.552,294.852,294.85720,483
Jan 20, 20252,286.002,311.452,239.102,270.002,270.00210,157
Jan 17, 20252,245.002,290.002,224.702,282.602,282.60249,982
Jan 16, 20252,220.702,254.352,213.152,239.052,239.05221,073
Jan 15, 20252,266.002,278.602,198.002,209.652,209.65263,290
Jan 14, 20252,245.352,290.402,228.252,254.702,254.70350,675
Jan 13, 20252,314.102,314.952,234.102,242.702,242.70144,279
Jan 10, 20252,315.052,339.352,279.102,325.152,325.15214,208
Jan 9, 20252,301.002,371.002,295.052,322.302,322.30239,180
Jan 8, 20252,301.002,316.002,272.752,299.652,299.65254,717
Jan 7, 20252,218.002,312.702,188.902,293.552,293.55671,612
Jan 6, 20252,273.052,275.002,165.552,176.452,176.45295,756
Jan 3, 20252,319.002,338.052,244.452,250.402,250.40236,058
Jan 2, 20252,288.002,310.452,275.052,307.752,307.7554,293
Jan 1, 20252,254.852,291.852,245.152,284.802,284.8075,411
Dec 31, 20242,268.802,275.002,226.152,248.802,248.80270,289
Dec 30, 20242,262.002,282.002,244.002,268.802,268.80481,181
Dec 27, 20242,234.002,271.752,230.002,256.352,256.35280,034
Dec 26, 20242,250.002,251.852,199.902,231.502,231.50288,582
Dec 24, 20242,259.952,275.002,235.602,245.452,245.45143,630
Dec 23, 20242,265.002,275.502,241.852,252.202,252.20161,773
Dec 20, 20242,360.002,373.002,242.752,249.952,249.95272,969
Dec 19, 20242,322.002,370.002,322.002,363.402,363.40171,380
Dec 18, 20242,367.952,389.652,346.102,359.902,359.90253,905
Dec 17, 20242,385.002,399.002,361.802,367.202,367.20138,887
Dec 16, 20242,385.552,401.502,371.102,377.952,377.95114,408
Dec 13, 20242,339.202,390.952,300.552,385.552,385.55164,204
Dec 12, 20242,398.952,409.002,328.002,331.352,331.35255,332
Dec 11, 20242,380.002,409.952,377.352,398.702,398.70194,339
Dec 10, 20242,371.002,405.652,361.202,377.352,377.35160,737
Dec 9, 20242,357.852,378.002,357.002,371.152,371.15103,487
Dec 6, 20242,369.802,379.952,350.002,357.852,357.85135,928
Dec 5, 20242,387.952,387.952,349.252,367.602,367.60103,890
Dec 4, 20242,360.002,378.202,352.002,365.402,365.40107,184
Dec 3, 20242,356.002,387.702,339.102,357.552,357.55143,184
Dec 2, 20242,344.902,449.002,251.002,362.802,362.80174,198
Nov 29, 20242,344.702,355.902,323.052,344.902,344.9098,585
Nov 28, 20242,389.002,394.602,335.002,341.402,341.40268,139
Nov 27, 20242,340.402,380.952,324.802,367.152,367.15190,150
Nov 26, 20242,309.702,355.652,309.702,334.152,334.15380,827
Nov 25, 20242,300.952,320.952,255.752,309.402,309.40691,659
Nov 22, 20242,253.952,287.602,244.102,278.852,278.85180,507
Nov 21, 20242,251.052,274.452,244.002,253.952,253.95202,738
Nov 19, 20242,245.052,312.002,245.052,263.252,263.25227,007
Nov 18, 20242,280.002,288.802,234.152,242.002,242.00284,801
Nov 14, 20242,307.552,335.302,276.452,284.152,284.15250,209
Nov 13, 20242,308.152,332.002,283.202,297.602,297.60286,532
Nov 12, 20242,379.952,387.652,300.002,308.152,308.15158,104
Nov 11, 20242,373.452,394.002,351.802,369.202,369.20100,805
Nov 8, 20242,413.002,425.452,361.702,373.452,373.45279,067
Nov 7, 20242,469.952,473.352,400.002,408.902,408.90236,724
Nov 6, 20242,465.002,473.552,420.702,462.802,462.80360,009
Nov 5, 20242,460.002,472.152,402.002,433.152,433.15279,317
Nov 4, 20242,574.852,578.852,421.002,462.902,462.90535,328
Nov 1, 20242,518.002,561.952,511.752,551.152,551.15105,769
Oct 31, 20242,550.002,555.752,488.502,500.002,500.00488,935
Oct 30, 20242,550.002,594.752,501.002,550.002,550.00562,529
Oct 29, 20242,516.002,576.852,486.752,553.802,553.80295,859
Oct 28, 20242,443.952,527.952,401.002,515.952,515.95351,753
Oct 25, 20242,500.002,500.002,416.002,438.752,438.75278,182
Oct 24, 20242,479.952,517.552,454.002,494.402,494.40268,295
Oct 23, 20242,503.952,505.002,450.002,485.402,485.40493,950
Oct 22, 20242,524.902,572.352,485.002,503.952,503.951,299,721
Oct 21, 20242,879.052,879.052,447.502,508.602,508.605,190,298
Oct 18, 20243,010.003,066.602,969.053,013.153,013.15302,849
Oct 17, 20243,070.353,074.952,980.053,038.053,038.05528,694
Oct 16, 20243,021.003,101.003,007.053,045.153,045.15462,936
Oct 15, 20243,075.003,127.603,030.003,040.553,040.55408,780
Oct 14, 20243,011.403,100.002,960.653,030.003,030.00590,863
Oct 11, 20242,990.653,021.202,985.053,011.403,011.40106,727
Oct 10, 20243,020.003,022.502,982.352,993.302,993.3097,420
Oct 9, 20242,980.003,039.752,972.052,998.952,998.95307,190
Oct 8, 20242,794.002,982.452,770.052,961.152,961.15445,398
Oct 7, 20242,877.952,884.002,758.002,779.152,779.15160,107
Oct 4, 20242,925.152,935.152,826.102,840.902,840.9076,146
Oct 3, 20242,975.002,985.502,874.502,913.102,913.10148,198
Oct 1, 20242,970.003,021.002,960.052,998.552,998.55256,779
Sep 30, 20242,918.202,966.352,900.052,951.802,951.80109,003
Sep 27, 20242,890.002,950.902,890.002,918.202,918.2089,633
Sep 26, 20242,936.502,960.002,875.902,889.502,889.50364,716
Sep 25, 20242,977.903,004.752,907.152,926.152,926.15247,661
Sep 24, 20243,045.003,055.002,971.602,977.902,977.90243,162
Sep 23, 20243,031.503,091.003,025.703,042.753,042.75106,225
Sep 20, 20243,006.703,092.002,991.053,055.103,055.10200,751
Sep 19, 20243,004.953,049.702,918.052,985.802,985.80198,884
Sep 18, 20243,059.903,059.902,966.052,989.052,989.05152,536
Sep 17, 20243,115.003,121.403,022.053,044.803,044.80145,185
Sep 16, 20243,140.003,145.603,096.153,111.303,111.30133,790
Sep 13, 20243,143.003,176.003,125.003,128.703,128.70137,282
Sep 12, 20243,117.953,145.153,101.003,128.753,128.7585,185
Sep 11, 20243,140.003,145.003,080.003,103.003,103.00205,051
Sep 10, 20243,076.503,142.803,034.303,127.953,127.95482,916
Sep 9, 20242,996.003,050.002,976.103,039.053,039.05407,276
Sep 6, 20243,012.203,025.002,963.452,983.802,983.80167,359
Sep 5, 20243,067.953,084.353,013.553,029.153,029.15138,685
Sep 4, 20243,009.903,122.002,960.303,054.703,054.70838,825
Sep 3, 20242,969.003,066.002,964.853,024.453,024.45439,249
Sep 2, 20243,009.003,011.502,939.802,969.302,969.30257,590
Aug 30, 20243,025.053,057.002,985.003,000.053,000.05134,044
Aug 29, 20243,050.003,050.002,968.003,020.253,020.25227,954
Aug 28, 20242,995.003,067.552,982.853,044.753,044.75553,655
Aug 27, 20242,988.253,008.902,967.052,994.252,994.25245,703
Aug 26, 20242,898.003,029.802,898.002,961.352,961.35450,936
Aug 23, 20242,925.002,934.902,884.552,896.652,896.65208,660
Aug 22, 20242,926.702,977.902,907.202,915.452,915.45202,021
Aug 21, 20242,920.452,992.902,882.452,911.002,911.00492,515
Aug 20, 20242,875.002,917.002,860.002,905.752,905.75378,531
Aug 19, 20242,770.002,867.002,749.002,852.552,852.55295,080
Aug 16, 20242,681.002,779.852,676.302,748.702,748.70203,254
Aug 14, 20242,709.752,721.552,662.002,673.352,673.35200,630
Aug 13, 20242,757.302,757.302,690.002,699.402,699.40128,834
Aug 12, 20242,780.002,821.302,714.002,757.302,757.30132,477
Aug 9, 20242,808.702,848.402,757.502,777.252,777.25138,022
Aug 8, 20242,750.002,832.852,735.902,800.402,800.40301,925
Aug 7, 20242,718.002,788.002,650.002,752.052,752.05288,918
Aug 6, 20242,698.502,720.002,644.702,678.302,678.30365,005
Aug 5, 20242,716.652,748.952,626.252,667.302,667.30486,143
Aug 2, 20242,807.002,862.852,765.002,788.752,788.75431,280
Aug 1, 20242,956.052,957.602,835.002,848.152,848.15632,505
Jul 31, 20243,150.003,150.002,882.302,944.852,944.851,474,140
Jul 30, 20243,055.003,198.403,005.903,152.453,152.45626,413
Jul 29, 20243,064.003,067.953,005.003,048.953,048.95224,657
Jul 26, 20243,000.003,050.002,981.653,032.953,032.95195,982
Jul 25, 20242,994.853,051.002,962.502,992.302,992.30475,889
Jul 24, 20242,888.053,020.802,870.053,007.553,007.55550,172
Jul 23, 20242,859.952,918.202,728.052,888.052,888.05205,279
Jul 22, 20242,789.952,869.402,738.352,855.752,855.75148,153
Jul 19, 20242,920.002,942.952,780.852,798.202,798.20265,881
Jul 18, 20242,840.002,937.552,826.702,919.302,919.30324,149
Jul 16, 20242,900.002,925.452,835.352,862.602,862.60285,778
Jul 15, 20242,820.352,953.952,816.002,894.752,894.75881,339
Jul 12, 20242,761.202,846.402,761.202,812.002,812.00622,488
Jul 11, 20242,741.002,798.752,725.052,761.202,761.20215,881
Jul 10, 20242,735.002,760.002,662.752,740.252,740.25249,381
Jul 9, 20242,674.002,731.602,655.252,717.652,717.65165,205
Jul 8, 20242,712.002,715.402,631.452,646.402,646.4096,302
Jul 5, 20242,699.152,737.502,690.002,698.802,698.8094,370
Jul 4, 20242,706.002,720.752,678.352,699.152,699.1580,525
Jul 3, 20242,682.052,742.752,668.052,696.952,696.95283,319
Jul 2, 20242,693.902,695.802,667.702,673.152,673.1583,719
Jul 1, 20242,681.002,697.952,638.202,684.802,684.80100,671
Jun 28, 20242,698.802,718.852,676.002,680.852,680.85118,918
Jun 27, 20242,675.002,733.152,659.002,687.752,687.75213,474
Jun 26, 20242,706.002,718.952,663.402,683.452,683.45117,751
Jun 25, 20242,684.852,734.202,670.352,701.802,701.80269,880
Jun 24, 20242,663.952,705.002,643.252,664.152,664.15206,026
Jun 21, 20242,637.902,717.252,627.152,655.102,655.10438,773
Jun 20, 20242,614.502,652.002,579.752,614.652,614.65230,328
Jun 19, 20242,565.002,645.002,537.852,593.702,593.70305,318
Jun 18, 20242,575.002,592.702,535.752,563.552,563.55140,805
Jun 14, 20242,590.002,596.952,556.402,577.552,577.5571,024
Jun 13, 20242,624.002,624.002,563.152,571.252,571.25118,670
Jun 12, 20242,571.902,624.852,554.202,595.852,595.85223,362
Jun 11, 20242,563.902,589.002,545.052,554.452,554.4568,395
Jun 10, 20242,569.502,580.002,520.002,563.052,563.05110,786
Jun 7, 2024 20.00 Dividend
Jun 7, 20242,535.002,575.902,531.702,542.752,542.75118,854
Jun 6, 20242,514.802,559.502,508.052,546.602,526.60144,846
Jun 5, 20242,400.002,503.052,370.002,489.502,469.95339,325
Jun 4, 20242,457.002,459.852,230.002,370.752,352.13348,167
Jun 3, 20242,530.002,530.002,420.002,445.052,425.85232,868
May 31, 20242,467.802,467.802,409.352,417.702,398.71444,924
May 30, 20242,509.252,516.902,437.602,443.402,424.21138,465
May 29, 20242,536.602,536.602,501.002,509.252,489.5496,034
May 28, 20242,559.752,559.752,515.002,526.452,506.61118,418
May 27, 20242,560.252,577.852,522.002,548.752,528.73234,367
May 24, 20242,592.302,598.002,555.002,560.152,540.0488,046
May 23, 20242,619.902,634.202,561.102,592.352,571.99203,090
May 22, 20242,629.852,689.002,593.202,616.152,595.60223,457
May 21, 20242,629.302,629.602,590.002,605.002,584.5499,707
May 17, 20242,630.002,653.252,588.052,636.602,615.89154,765
May 16, 20242,655.002,655.002,602.602,621.752,601.16129,589
May 15, 20242,634.902,652.802,620.002,627.752,607.1187,176
May 14, 20242,659.902,659.902,615.352,626.202,605.57181,891
May 13, 20242,665.002,675.652,620.002,646.402,625.6283,954
May 10, 20242,665.002,674.002,628.552,665.802,644.86236,000
May 9, 20242,730.002,755.002,635.052,645.002,624.23159,480
May 8, 20242,749.802,778.002,706.652,717.602,696.26113,299
May 7, 20242,783.252,811.952,700.102,754.702,733.07215,895
May 6, 20242,819.952,821.402,753.002,783.302,761.44185,861
May 3, 20242,889.652,892.402,775.002,799.652,777.66407,560
May 2, 20242,702.002,908.252,702.002,861.052,838.583,234,178
Apr 30, 20242,638.802,678.202,624.202,643.902,623.1498,153
Apr 29, 20242,640.052,645.302,600.102,623.252,602.6594,282
Apr 26, 20242,684.402,684.952,622.552,634.052,613.3675,069
Apr 25, 20242,637.002,669.002,627.502,658.302,637.4278,484
Apr 24, 20242,630.002,676.002,621.652,637.002,616.29158,652
Apr 23, 20242,604.002,653.952,590.652,635.852,615.15169,429
Apr 22, 20242,555.952,611.952,540.052,601.852,581.42190,530
Apr 19, 20242,495.002,586.102,487.052,526.202,506.36208,331
Apr 18, 20242,584.002,615.552,528.852,539.552,519.61166,146
Apr 16, 20242,544.602,609.952,528.152,576.052,555.82113,112

Related Tickers

NAUKRI.NS Info Edge (India) Limited
6,651.50
-1.25%
 
HTG.F HomeToGo SE
1.6600
-1.19%
 
JUSTDIAL.NS Just Dial Limited
914.85
+3.94%
 
EVER EverQuote, Inc.
21.03
+2.54%
 
BILI Bilibili Inc.
16.78
-1.35%
 
BIDU Baidu, Inc.
84.55
-0.81%
 
SPOT Spotify Technology S.A.
572.39
+4.23%
 
GOOGL Alphabet Inc.
156.31
-1.74%
 
META Meta Platforms, Inc.
521.52
-1.87%
 
RDDT Reddit, Inc.
96.46
-1.83%