Indiamart Inter.

Indiamart Intermesh Ltd Historical Data

NSEBSE

₹2,273.4

(-1.69%)

Dec 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/11/2025

To Date

09/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	2,444.1	2,458.6	2,422.2	2,451.8	7,436	7,37,00,237.1	18,105
11-Nov-2025	2,451.8	2,470.2	2,421	2,452	12,873	17,45,28,313.1	44,743
12-Nov-2025	2,453.7	2,510	2,448.9	2,504.5	17,547	27,13,96,318.1	71,115
13-Nov-2025	2,509	2,525.9	2,467.8	2,477.1	15,510	29,49,44,287.9	79,279
14-Nov-2025	2,489.5	2,489.5	2,446	2,451.4	8,834	10,36,97,747.4	26,865
17-Nov-2025	2,463.7	2,482.1	2,426	2,475.5	8,877	10,55,64,127	23,465
18-Nov-2025	2,460	2,469.6	2,435.1	2,446.2	11,973	44,09,17,908.1	1,62,751
19-Nov-2025	2,446.2	2,446.7	2,396	2,413.3	11,645	17,83,51,662.3	51,663
20-Nov-2025	2,429.9	2,435	2,375	2,391.8	16,587	89,19,08,852.7	3,39,667
21-Nov-2025	2,381.8	2,395.8	2,315	2,341.8	17,136	21,51,69,770.6	54,673
24-Nov-2025	2,321.8	2,335.7	2,303.5	2,307.5	8,548	57,06,38,403.3	2,25,326
25-Nov-2025	2,320	2,369	2,291.5	2,359.5	10,269	13,03,77,164.7	30,450
26-Nov-2025	2,359.5	2,359.8	2,310	2,339.5	9,626	11,23,36,328.3	24,614
27-Nov-2025	2,339.4	2,356.4	2,315	2,323.1	8,612	7,39,94,466	18,503
28-Nov-2025	2,323.1	2,359.2	2,300	2,310	11,827	13,26,77,400.7	34,760
01-Dec-2025	2,309.9	2,338.5	2,301.7	2,330.8	7,338	7,31,41,003.3	19,318
02-Dec-2025	2,311	2,345	2,280	2,326.1	10,687	59,43,28,270.4	2,21,856
03-Dec-2025	2,326.1	2,345.5	2,301.1	2,329.5	5,744	29,68,89,403	1,14,395
04-Dec-2025	2,315.1	2,325.3	2,286	2,292.3	6,527	29,24,08,212.5	1,14,379
05-Dec-2025	2,292	2,320	2,282.1	2,312.4	5,684	4,24,73,800	12,246
08-Dec-2025	2,302.1	2,312.3	2,250.1	2,273.4	14,119	9,06,45,736.3	24,379

Indiamart Inter.: Related NEWS

No Record Found

Invest wise with Expert advice