Price Data Selection & Download
IndiaMART InterMesh Share Price All Time Records & Statistics (Jul 2019 - May 2026)
1698 daily OHLCV records on NSE from July 2019 to May 2026. Examine INDIAMART quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹4975.00
February 05, 2021
NSE Exchange
Share Price All Time Low
₹551.50
August 08, 2019
NSE Exchange
Highest Volume Trading Day
15,123,226
July 04, 2019 • ₹651.00
NSE Exchange
Share Price History Data (Jul 2019 - May 2026)
INDIAMART daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹2030.40 | ₹2035.00 | ₹2000.00 | ₹2020.10 | 29,167 |
| 2026-05-26 | ₹2029.30 | ₹2047.00 | ₹2029.30 | ₹2037.90 | 60,733 |
| 2026-05-25 | ₹2030.00 | ₹2039.80 | ₹2023.10 | ₹2029.30 | 62,754 |
| 2026-05-22 | ₹2032.20 | ₹2040.70 | ₹2015.00 | ₹2030.00 | 57,197 |
| 2026-05-21 | ₹1999.90 | ₹2037.20 | ₹1995.00 | ₹2030.20 | 50,216 |
| 2026-05-20 | ₹1984.00 | ₹2006.30 | ₹1958.60 | ₹1998.00 | 71,609 |
| 2026-05-19 | ₹1969.00 | ₹1997.60 | ₹1942.40 | ₹1982.60 | 67,605 |
| 2026-05-18 | ₹1956.50 | ₹1966.00 | ₹1911.00 | ₹1949.00 | 97,653 |
| 2026-05-15 | ₹1979.90 | ₹1991.00 | ₹1950.00 | ₹1956.50 | 72,549 |
| 2026-05-14 | ₹1970.00 | ₹1979.90 | ₹1934.40 | ₹1971.20 | 59,136 |
| 2026-05-13 | ₹2000.00 | ₹2022.80 | ₹1966.00 | ₹1969.20 | 65,566 |
| 2026-05-12 | ₹2075.00 | ₹2079.30 | ₹2004.80 | ₹2011.80 | 64,706 |
| 2026-05-11 | ₹2071.10 | ₹2088.90 | ₹2034.00 | ₹2065.00 | 133,975 |
| 2026-05-08 | ₹2104.90 | ₹2122.20 | ₹2075.00 | ₹2091.80 | 52,221 |
| 2026-05-07 | ₹2068.50 | ₹2105.40 | ₹2062.20 | ₹2091.00 | 75,148 |
| 2026-05-06 | ₹2066.90 | ₹2068.80 | ₹2025.30 | ₹2056.90 | 269,388 |
| 2026-05-05 | ₹2094.50 | ₹2094.50 | ₹2036.10 | ₹2052.90 | 121,131 |
| 2026-05-04 | ₹2036.60 | ₹2111.20 | ₹2013.90 | ₹2094.50 | 187,297 |
| 2026-04-30 | ₹2130.80 | ₹2139.00 | ₹2080.00 | ₹2103.60 | 61,365 |
| 2026-04-29 | ₹2140.00 | ₹2154.90 | ₹2105.10 | ₹2130.80 | 84,882 |
| 2026-04-28 | ₹2105.10 | ₹2140.10 | ₹2101.80 | ₹2129.30 | 82,614 |
| 2026-04-27 | ₹2125.00 | ₹2142.40 | ₹2101.00 | ₹2119.50 | 57,381 |
| 2026-04-24 | ₹2164.70 | ₹2170.00 | ₹2099.60 | ₹2107.10 | 61,379 |
| 2026-04-23 | ₹2168.40 | ₹2190.00 | ₹2148.40 | ₹2159.40 | 65,757 |
| 2026-04-22 | ₹2155.00 | ₹2187.00 | ₹2142.20 | ₹2168.40 | 81,475 |
| 2026-04-21 | ₹2190.50 | ₹2199.00 | ₹2145.00 | ₹2167.00 | 179,185 |
| 2026-04-20 | ₹2188.00 | ₹2196.00 | ₹2149.70 | ₹2184.60 | 125,520 |
| 2026-04-17 | ₹2151.10 | ₹2179.90 | ₹2141.30 | ₹2170.90 | 140,759 |
| 2026-04-16 | ₹2139.00 | ₹2165.00 | ₹2115.60 | ₹2155.70 | 127,876 |
| 2026-04-15 | ₹2129.90 | ₹2140.40 | ₹2096.10 | ₹2120.10 | 180,768 |
| 2026-04-13 | ₹2055.50 | ₹2120.10 | ₹2045.80 | ₹2106.80 | 101,318 |
| 2026-04-10 | ₹2103.00 | ₹2118.70 | ₹2083.90 | ₹2100.00 | 210,513 |
| 2026-04-09 | ₹2099.90 | ₹2120.00 | ₹2080.00 | ₹2100.20 | 399,114 |
| 2026-04-08 | ₹2112.00 | ₹2130.20 | ₹2082.10 | ₹2095.20 | 125,241 |
| 2026-04-07 | ₹2031.00 | ₹2086.00 | ₹2021.30 | ₹2053.50 | 199,814 |
| 2026-04-06 | ₹2016.90 | ₹2074.00 | ₹1977.60 | ₹2067.70 | 72,997 |
| 2026-04-02 | ₹2033.30 | ₹2037.70 | ₹1984.20 | ₹2018.90 | 95,276 |
| 2026-04-01 | ₹2004.00 | ₹2078.00 | ₹1971.10 | ₹2038.80 | 155,604 |
| 2026-03-30 | ₹1960.00 | ₹2006.70 | ₹1925.60 | ₹1986.20 | 132,268 |
| 2026-03-27 | ₹2015.70 | ₹2034.80 | ₹1955.10 | ₹1970.70 | 78,895 |
| 2026-03-25 | ₹1970.00 | ₹2045.20 | ₹1970.00 | ₹2015.70 | 131,715 |
| 2026-03-24 | ₹1980.10 | ₹2019.00 | ₹1947.80 | ₹1963.90 | 405,109 |
| 2026-03-23 | ₹1961.00 | ₹1995.70 | ₹1943.10 | ₹1970.50 | 200,497 |
| 2026-03-20 | ₹2029.00 | ₹2046.10 | ₹1980.00 | ₹1994.40 | 135,768 |
| 2026-03-19 | ₹2050.00 | ₹2090.00 | ₹2007.90 | ₹2029.00 | 66,327 |
| 2026-03-18 | ₹2051.10 | ₹2130.30 | ₹2045.70 | ₹2098.10 | 100,969 |
| 2026-03-17 | ₹2117.80 | ₹2117.80 | ₹2049.90 | ₹2065.70 | 353,119 |
| 2026-03-16 | ₹2100.20 | ₹2140.00 | ₹2074.90 | ₹2108.00 | 125,688 |
| 2026-03-13 | ₹2100.00 | ₹2147.60 | ₹2083.00 | ₹2101.90 | 62,736 |
| 2026-03-12 | ₹2115.00 | ₹2120.00 | ₹2076.00 | ₹2100.30 | 263,684 |
| 2026-03-11 | ₹2180.00 | ₹2183.70 | ₹2119.50 | ₹2130.40 | 57,154 |
| 2026-03-10 | ₹2217.00 | ₹2217.00 | ₹2154.10 | ₹2179.60 | 114,261 |
| 2026-03-09 | ₹2075.40 | ₹2195.00 | ₹2066.00 | ₹2183.50 | 183,308 |
| 2026-03-06 | ₹2081.10 | ₹2126.50 | ₹2071.00 | ₹2120.60 | 504,063 |
| 2026-03-05 | ₹2090.20 | ₹2090.20 | ₹2030.00 | ₹2076.40 | 89,858 |
| 2026-03-04 | ₹2105.10 | ₹2118.90 | ₹2038.10 | ₹2080.90 | 134,060 |
| 2026-03-02 | ₹2100.00 | ₹2126.00 | ₹2080.00 | ₹2113.80 | 90,010 |
| 2026-02-27 | ₹2180.80 | ₹2183.40 | ₹2125.10 | ₹2132.00 | 50,100 |
| 2026-02-26 | ₹2195.00 | ₹2204.70 | ₹2168.00 | ₹2180.80 | 58,251 |
| 2026-02-25 | ₹2223.90 | ₹2242.90 | ₹2189.40 | ₹2194.40 | 100,781 |
| 2026-02-24 | ₹2205.10 | ₹2224.00 | ₹2177.00 | ₹2213.00 | 93,148 |
| 2026-02-23 | ₹2186.00 | ₹2226.00 | ₹2175.40 | ₹2217.30 | 100,530 |
| 2026-02-20 | ₹2153.00 | ₹2194.70 | ₹2143.50 | ₹2185.70 | 51,378 |
| 2026-02-19 | ₹2184.90 | ₹2185.80 | ₹2152.00 | ₹2160.50 | 95,722 |
| 2026-02-18 | ₹2223.70 | ₹2228.00 | ₹2156.00 | ₹2179.50 | 155,812 |
| 2026-02-17 | ₹2205.80 | ₹2236.50 | ₹2192.90 | ₹2223.70 | 69,232 |
| 2026-02-16 | ₹2187.10 | ₹2218.20 | ₹2162.10 | ₹2205.80 | 55,826 |
| 2026-02-13 | ₹2176.00 | ₹2210.00 | ₹2150.00 | ₹2200.00 | 89,004 |
| 2026-02-12 | ₹2243.00 | ₹2244.10 | ₹2181.00 | ₹2200.20 | 94,826 |
| 2026-02-11 | ₹2251.20 | ₹2254.00 | ₹2213.00 | ₹2243.00 | 102,889 |
| 2026-02-10 | ₹2269.90 | ₹2286.90 | ₹2235.00 | ₹2250.90 | 127,060 |
| 2026-02-09 | ₹2250.00 | ₹2268.60 | ₹2216.30 | ₹2248.30 | 52,363 |
| 2026-02-06 | ₹2282.80 | ₹2294.90 | ₹2210.00 | ₹2238.40 | 99,078 |
| 2026-02-05 | ₹2269.10 | ₹2300.00 | ₹2241.40 | ₹2282.80 | 276,783 |
| 2026-02-04 | ₹2265.80 | ₹2287.40 | ₹2228.00 | ₹2275.10 | 75,046 |
| 2026-02-03 | ₹2271.00 | ₹2310.70 | ₹2220.00 | ₹2267.50 | 108,399 |
| 2026-02-02 | ₹2195.20 | ₹2229.60 | ₹2162.30 | ₹2210.10 | 131,863 |
| 2026-02-01 | ₹2202.20 | ₹2248.90 | ₹2168.20 | ₹2208.40 | 28,637 |
| 2026-01-30 | ₹2170.00 | ₹2223.30 | ₹2142.10 | ₹2201.90 | 97,283 |
| 2026-01-29 | ₹2185.00 | ₹2197.80 | ₹2139.10 | ₹2175.30 | 44,385 |
| 2026-01-28 | ₹2194.50 | ₹2199.00 | ₹2168.00 | ₹2186.30 | 59,376 |
| 2026-01-27 | ₹2200.00 | ₹2209.00 | ₹2145.10 | ₹2186.30 | 97,613 |
| 2026-01-23 | ₹2191.00 | ₹2251.00 | ₹2182.10 | ₹2194.00 | 112,154 |
| 2026-01-22 | ₹2267.30 | ₹2272.80 | ₹2180.10 | ₹2211.40 | 133,454 |
| 2026-01-21 | ₹2200.00 | ₹2295.00 | ₹2174.50 | ₹2264.60 | 668,643 |
| 2026-01-20 | ₹2177.00 | ₹2185.30 | ₹2132.10 | ₹2141.80 | 72,278 |
| 2026-01-19 | ₹2289.00 | ₹2289.00 | ₹2182.10 | ₹2194.40 | 156,811 |
| 2026-01-16 | ₹2211.50 | ₹2304.00 | ₹2211.00 | ₹2289.00 | 1,222,578 |
| 2026-01-14 | ₹2153.10 | ₹2156.30 | ₹2110.00 | ₹2114.50 | 340,003 |
| 2026-01-13 | ₹2150.10 | ₹2174.80 | ₹2134.90 | ₹2156.60 | 73,123 |
| 2026-01-12 | ₹2121.00 | ₹2165.40 | ₹2110.00 | ₹2153.80 | 41,999 |
| 2026-01-09 | ₹2150.00 | ₹2165.20 | ₹2123.20 | ₹2145.40 | 63,353 |
| 2026-01-08 | ₹2155.00 | ₹2173.40 | ₹2135.40 | ₹2166.90 | 46,471 |
| 2026-01-07 | ₹2167.50 | ₹2179.60 | ₹2157.40 | ₹2164.90 | 26,072 |
| 2026-01-06 | ₹2180.10 | ₹2192.90 | ₹2160.00 | ₹2167.50 | 27,041 |
| 2026-01-05 | ₹2177.90 | ₹2210.00 | ₹2171.00 | ₹2199.10 | 34,179 |
| 2026-01-02 | ₹2194.10 | ₹2194.80 | ₹2159.30 | ₹2177.80 | 69,290 |
| 2026-01-01 | ₹2234.00 | ₹2236.40 | ₹2188.50 | ₹2194.10 | 30,530 |
IndiaMART InterMesh Share Price Performance Analysis (Jul 2019 - May 2026)
INDIAMART price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.93%
₹2194.10 → ₹2020.10
Year to Date
Price Volatility
4.00%
Low Volatility
Year to Date
Average Daily Volume
131,324
Year to Date Average
NSE Exchange
IndiaMART InterMesh Share Price History – Frequently Asked Questions
Common questions about INDIAMART historical data and records. Explore INDIAMART investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of IndiaMART InterMesh (INDIAMART)?
The all-time high share price of IndiaMART InterMesh was ₹4975.0 recorded on February 05, 2021 on the NSE exchange.
What is the all-time low share price of IndiaMART InterMesh (INDIAMART)?
The all-time low share price of IndiaMART InterMesh was ₹551.5 recorded on August 08, 2019 on the NSE exchange.
How can I download INDIAMART historical share price data?
You can download IndiaMART InterMesh historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INDIAMART shares?
The highest trading volume day for IndiaMART InterMesh was 15,123,226 shares traded on July 04, 2019 on the NSE exchange, with share price at ₹651.0.