Indiamart Inter.

Indiamart Intermesh Ltd Historical Data

NSEBSE

₹2,141.8

(-2.40%)

Jan 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

20/12/2025

To Date

20/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	2,219.9	2,231.9	2,201	2,218.1	7,646	11,87,77,375.6	33,260
23-Dec-2025	2,217.9	2,268.6	2,213	2,259.8	4,959	9,52,42,532.1	26,492
24-Dec-2025	2,251.7	2,267.3	2,215.4	2,230.7	4,656	5,79,13,521.6	15,025
26-Dec-2025	2,236	2,244.9	2,205.5	2,216.2	4,739	4,87,86,418.9	10,902
29-Dec-2025	2,215.4	2,230.9	2,193.1	2,199.3	11,297	10,20,58,714.3	26,788
30-Dec-2025	2,190	2,261	2,190	2,246.9	34,952	36,38,00,576	1,12,492
31-Dec-2025	2,221	2,237.9	2,192.1	2,223.5	22,243	25,77,52,501.6	72,147
01-Jan-2026	2,234	2,236.4	2,188.5	2,194.1	5,709	6,73,39,007.1	17,779
02-Jan-2026	2,194.1	2,194.8	2,159.3	2,177.8	9,524	15,06,01,543.7	40,558
05-Jan-2026	2,177.9	2,210	2,171	2,199.1	10,729	7,49,89,186.7	20,793
06-Jan-2026	2,180.1	2,192.9	2,160	2,167.5	5,744	5,86,61,290.1	14,047
07-Jan-2026	2,167.5	2,179.6	2,157.4	2,164.9	8,019	5,65,20,247.3	13,389
08-Jan-2026	2,155	2,173.4	2,135.4	2,166.9	14,804	10,01,84,568	27,387
09-Jan-2026	2,150	2,165.2	2,123.2	2,145.4	15,255	13,55,24,344.8	43,037
12-Jan-2026	2,121	2,165.4	2,110	2,153.8	14,122	8,97,95,985.7	24,202
13-Jan-2026	2,150.1	2,174.8	2,134.9	2,156.6	19,079	15,75,30,608.3	51,544
14-Jan-2026	2,153.1	2,156.3	2,110	2,114.5	13,384	71,79,57,399.9	3,12,611
16-Jan-2026	2,211.5	2,304	2,211	2,289	1,04,210	2,78,84,70,613.2	4,18,662
19-Jan-2026	2,289	2,289	2,182.1	2,194.4	20,643	34,77,90,933.2	72,521
20-Jan-2026	2,177	2,185.3	2,132.1	2,141.8	10,824	15,59,23,061.3	33,650

Indiamart Inter.: Related NEWS

No Record Found

Invest wise with Expert advice