Indiamart Inter.

Indiamart Intermesh Ltd Historical Data

NSEBSE

₹2,221.4

(-1.99%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Indiamart Inter.: Related NEWS

No Record Found

Invest wise with Expert advice