Indiamart Inter.

Indiamart Intermesh Ltd Historical Data

NSEBSE

₹2,030.2

(1.61%)

May 21, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/04/2026

To Date

22/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2026	2,190.5	2,199	2,145	2,167	27,368	38,87,64,936.7	1,21,640
22-Apr-2026	2,155	2,187	2,142.2	2,168.4	18,430	17,64,24,068	52,737
23-Apr-2026	2,168.4	2,190	2,148.4	2,159.4	15,727	14,25,10,120.6	38,370
24-Apr-2026	2,164.7	2,170	2,099.6	2,107.1	10,474	12,99,79,463.3	34,727
27-Apr-2026	2,125	2,142.4	2,101	2,119.5	7,889	12,16,33,464	28,298
28-Apr-2026	2,105.1	2,140.1	2,101.8	2,129.3	8,796	17,55,27,280.9	62,100
29-Apr-2026	2,140	2,154.9	2,105.1	2,130.8	10,500	18,09,24,190.9	53,945
30-Apr-2026	2,130.8	2,139	2,080	2,103.6	10,240	12,98,37,168.4	38,953
04-May-2026	2,036.6	2,111.2	2,013.9	2,094.5	23,854	38,78,32,940.4	83,459
05-May-2026	2,094.5	2,094.5	2,036.1	2,052.9	13,604	24,89,53,533.2	90,238
06-May-2026	2,066.9	2,068.8	2,025.3	2,056.9	17,645	55,42,68,167.3	2,32,869
07-May-2026	2,068.5	2,105.4	2,062.2	2,091	10,712	15,66,78,453.3	47,834
08-May-2026	2,104.9	2,122.2	2,075	2,091.8	8,449	10,92,37,079.7	26,153
11-May-2026	2,071.1	2,088.9	2,034	2,065	17,018	27,63,57,574.4	91,326
12-May-2026	2,075	2,079.3	2,004.8	2,011.8	9,441	13,09,77,001.2	35,041
13-May-2026	2,000	2,022.8	1,966	1,969.2	8,701	13,00,44,316.3	40,366
14-May-2026	1,970	1,979.9	1,934.4	1,971.2	10,128	11,60,40,181	34,723
15-May-2026	1,979.9	1,991	1,950	1,956.5	11,530	14,25,22,941.7	48,750
18-May-2026	1,956.5	1,966	1,911	1,949	17,139	18,91,68,513.4	63,563
19-May-2026	1,969	1,997.6	1,942.4	1,982.6	11,897	13,34,48,339.2	37,795
20-May-2026	1,984	2,006.3	1,958.6	1,998	9,680	14,23,40,856.9	50,172

Indiamart Inter.: Related NEWS

No Record Found

Invest wise with Expert advice