UK markets closed

IndiaMART InterMESH Limited (INDIAMART.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,699.30+4.65 (+0.17%)
At close: 03:29PM IST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20242,703.002,737.302,688.702,699.302,699.304,014
04 Jul 20242,696.002,722.852,680.002,694.652,694.652,429
03 Jul 20242,689.402,742.002,670.002,696.552,696.557,397
02 Jul 20242,685.452,695.002,666.852,672.952,672.954,281
01 Jul 20242,679.002,700.002,640.152,684.152,684.155,352
28 Jun 20242,719.852,719.852,671.452,680.502,680.5011,727
27 Jun 20242,663.002,731.702,660.102,692.202,692.2015,047
26 Jun 20242,706.002,719.752,665.002,683.552,683.552,797
25 Jun 20242,697.952,734.652,666.852,701.402,701.4017,748
24 Jun 20242,660.002,704.702,648.802,664.302,664.305,938
21 Jun 20242,630.102,716.352,630.102,653.602,653.60765,169
20 Jun 20242,620.002,650.002,585.602,616.052,616.0515,760
19 Jun 20242,555.852,643.752,539.002,596.502,596.507,479
18 Jun 20242,584.752,591.602,537.052,561.502,561.503,764
14 Jun 20242,597.752,597.752,557.152,577.252,577.252,088
13 Jun 20242,629.452,629.452,554.952,564.852,564.853,322
12 Jun 20242,558.152,623.002,554.102,595.602,595.6015,347
11 Jun 20242,565.002,589.452,548.452,555.552,555.552,764
10 Jun 20242,560.002,579.802,521.052,561.902,561.9013,896
07 Jun 20242,543.952,573.502,535.052,543.552,543.553,165
07 Jun 202420 Dividend
06 Jun 20242,515.002,559.452,506.002,544.252,524.2513,371
05 Jun 20242,415.002,501.452,371.302,491.052,471.473,826
04 Jun 20242,451.002,451.052,229.052,367.052,348.4431,296
03 Jun 20242,464.302,506.152,421.002,447.602,428.364,798
31 May 20242,460.002,461.952,403.902,415.852,396.868,828
30 May 20242,518.002,518.002,434.602,444.502,425.284,340
29 May 20242,526.652,533.052,501.002,506.652,486.956,738
28 May 20242,552.352,558.002,515.002,526.602,506.748,895
27 May 20242,552.652,576.552,524.002,549.252,529.213,152
24 May 20242,581.052,609.952,555.202,560.102,539.987,823
23 May 20242,617.152,630.902,563.102,593.152,572.779,639
22 May 20242,632.252,689.852,595.002,617.302,596.7313,937
21 May 20242,611.002,630.952,590.002,605.402,584.929,882
17 May 20242,639.952,651.702,591.452,634.402,613.698,053
16 May 20242,650.052,655.652,604.002,625.802,605.165,433
15 May 20242,630.052,651.452,622.452,628.202,607.542,839
14 May 20242,644.352,646.952,615.502,624.802,604.174,718
13 May 20242,650.052,674.402,621.002,646.552,625.752,218
10 May 20242,645.052,671.802,628.002,665.252,644.303,051
09 May 20242,722.052,749.052,635.002,642.602,621.834,852
08 May 20242,741.352,777.652,705.502,717.352,695.997,263
07 May 20242,784.002,809.102,701.002,760.402,738.709,439
06 May 20242,803.152,820.052,754.002,783.102,761.2234,237
03 May 20242,881.802,890.402,774.352,801.052,779.0328,779
02 May 20242,704.802,913.002,700.102,861.352,838.86166,883
30 Apr 20242,636.052,671.002,626.202,648.202,627.387,741
29 Apr 20242,622.052,647.102,605.002,625.052,604.426,224
26 Apr 20242,662.452,680.002,626.002,635.252,614.531,506
25 Apr 20242,632.002,668.002,627.052,656.152,635.277,343
24 Apr 20242,638.952,675.002,622.152,637.102,616.379,692
23 Apr 20242,614.952,651.002,588.902,637.252,616.5210,681
22 Apr 20242,537.902,611.002,537.902,602.252,581.793,729
19 Apr 20242,517.102,585.002,496.302,526.052,506.194,231
18 Apr 20242,598.352,615.002,530.002,536.052,516.113,312
16 Apr 20242,555.002,610.252,530.102,570.752,550.548,225
15 Apr 20242,550.002,570.952,513.152,553.352,533.282,413
12 Apr 20242,550.152,605.002,550.152,579.552,559.2713,573
10 Apr 20242,555.302,585.002,555.302,564.452,544.296,586
09 Apr 20242,579.752,579.752,548.702,563.552,543.402,278
08 Apr 20242,542.352,577.952,531.252,555.002,534.928,903
05 Apr 20242,541.002,569.902,539.152,544.052,524.057,178
04 Apr 20242,600.052,618.452,536.152,540.702,520.739,071
03 Apr 20242,599.652,616.302,576.002,609.002,588.494,723
02 Apr 20242,711.702,711.702,590.002,619.952,599.3510,389
01 Apr 20242,640.652,720.252,640.652,710.802,689.498,704
28 Mar 20242,719.352,719.352,610.452,645.752,624.9512,052
27 Mar 20242,719.952,739.402,672.602,685.052,663.943,326
26 Mar 20242,669.752,704.502,659.352,687.202,666.088,904
22 Mar 20242,670.002,691.802,642.902,679.052,657.991,766
21 Mar 20242,587.402,688.002,587.402,678.452,657.402,568
20 Mar 20242,565.152,612.002,550.002,582.352,562.051,808
19 Mar 20242,607.802,617.252,582.402,593.402,573.01752
18 Mar 20242,649.452,649.452,576.602,604.902,584.421,707
15 Mar 20242,594.152,660.852,594.152,627.452,606.802,878
14 Mar 20242,480.052,625.002,473.002,614.652,594.108,165
13 Mar 20242,630.402,675.002,505.402,518.302,498.5016,456
12 Mar 20242,572.902,688.002,568.052,614.752,594.2029,761
11 Mar 20242,605.952,616.852,533.002,542.352,522.361,575
07 Mar 20242,600.002,638.452,585.102,608.652,588.142,324
06 Mar 20242,638.252,638.252,564.252,578.702,558.431,889
05 Mar 20242,623.002,660.002,607.052,638.302,617.565,807
04 Mar 20242,656.252,671.202,623.852,625.202,604.562,019
01 Mar 20242,652.002,667.852,625.852,658.502,637.601,471
29 Feb 20242,657.002,670.552,608.702,652.002,631.153,467
28 Feb 20242,735.952,735.952,641.002,656.652,635.773,907
27 Feb 20242,675.152,713.552,670.002,709.152,687.858,740
26 Feb 20242,679.802,705.652,655.752,684.502,663.403,740
23 Feb 20242,718.352,720.252,662.052,669.002,648.023,544
22 Feb 20242,707.652,726.052,686.552,705.302,684.037,685
21 Feb 20242,799.652,799.652,691.002,717.852,696.495,901
20 Feb 20242,769.452,791.752,734.102,777.652,755.827,204
19 Feb 20242,773.852,803.602,759.952,778.602,756.762,550
16 Feb 20242,725.152,786.602,714.502,774.102,752.294,722
15 Feb 20242,706.702,744.152,685.202,729.052,707.606,375
14 Feb 20242,676.152,729.502,676.152,706.002,684.732,922
13 Feb 20242,759.852,759.852,640.352,698.452,677.2412,600
12 Feb 20242,693.752,767.752,693.752,743.952,722.388,703
09 Feb 20242,690.152,709.702,650.002,694.102,672.922,611
08 Feb 20242,699.452,715.602,665.002,682.752,661.6619,329
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...