Indiamart Inter.

Indiamart Intermesh Ltd Historical Data

NSEBSE

₹2,223.5

(-1.04%)

Dec 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Dec-2025	2,262.1	2,298	2,240	2,257.8	14,509	28,26,99,839.9	97,580
10-Dec-2025	2,256	2,279.9	2,220.4	2,234.7	13,848	14,33,71,708.5	42,997
11-Dec-2025	2,234.8	2,246.9	2,225.2	2,238.8	10,991	8,33,26,441.3	28,860
12-Dec-2025	2,231	2,248.9	2,212	2,232.1	10,818	8,51,47,394.5	21,968
15-Dec-2025	2,219.5	2,282.1	2,219.5	2,266.5	6,189	6,56,83,634.7	14,547
16-Dec-2025	2,249.1	2,284.2	2,211.5	2,221.4	12,881	18,76,88,016.7	60,253
17-Dec-2025	2,239	2,269.2	2,205	2,237	22,537	36,67,05,072.6	1,23,845
18-Dec-2025	2,237.3	2,281.7	2,225.2	2,264	5,326	6,97,16,302.1	21,066
19-Dec-2025	2,264	2,300	2,210	2,216.6	10,649	17,73,02,508	47,738
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

Indiamart Inter.: Related NEWS

No Record Found

Invest wise with Expert advice