INDIAMART.BOINDIAMART.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $2158.30 | $2172.05 | $2136.70 | $2153.35 | 675 |
| 1/12/2026 | $2144.30 | $2159.85 | $2114.90 | $2152.95 | 42,413 |
| 1/9/2026 | $2153.65 | $2165.95 | $2122.85 | $2144.65 | 803 |
| 1/8/2026 | $2155.00 | $2172.00 | $2134.45 | $2163.75 | 3,724 |
| 1/7/2026 | $2164.50 | $2180.00 | $2158.00 | $2165.70 | 758 |
| 1/6/2026 | $2172.55 | $2180.95 | $2159.95 | $2164.35 | 3,330 |
| 1/5/2026 | $2175.65 | $2210.00 | $2172.05 | $2200.00 | 64,307 |
| 1/2/2026 | $2195.00 | $2195.00 | $2160.00 | $2177.40 | 111,712 |
| 1/1/2026 | $2230.75 | $2230.75 | $2190.00 | $2194.75 | 1,621 |
| 12/31/2025 | $2221.00 | $2233.95 | $2195.00 | $2224.00 | 33,453 |
| 12/30/2025 | $2209.55 | $2259.90 | $2191.00 | $2246.25 | 7,441 |
| 12/29/2025 | $2208.80 | $2224.65 | $2192.30 | $2197.00 | 4,243 |
| 12/26/2025 | $2204.20 | $2245.00 | $2204.20 | $2217.05 | 3,402 |
| 12/24/2025 | $2287.70 | $2298.90 | $2216.05 | $2231.75 | 1,830 |
| 12/23/2025 | $2215.05 | $2266.75 | $2213.80 | $2259.15 | 2,002 |
| 12/22/2025 | $2212.25 | $2229.15 | $2201.00 | $2218.00 | 43,682 |
| 12/19/2025 | $2280.35 | $2300.00 | $2211.00 | $2218.45 | 1,698 |
| 12/18/2025 | $2248.85 | $2280.20 | $2226.35 | $2263.70 | 2,214 |
| 12/17/2025 | $2221.80 | $2271.65 | $2205.00 | $2238.00 | 3,922 |
| 12/16/2025 | $2248.15 | $2281.60 | $2212.00 | $2221.65 | 4,151 |
| 12/15/2025 | $2212.35 | $2279.70 | $2212.35 | $2269.10 | 3,613 |
| 12/12/2025 | $2226.05 | $2239.45 | $2213.80 | $2233.00 | 1,497 |
| 12/11/2025 | $2232.80 | $2245.80 | $2222.65 | $2235.40 | 2,304 |
| 12/10/2025 | $2241.25 | $2277.05 | $2224.00 | $2242.10 | 2,516 |
| 12/9/2025 | $2251.10 | $2296.95 | $2239.25 | $2257.65 | 5,080 |
| 12/8/2025 | $2312.40 | $2312.40 | $2250.35 | $2276.80 | 2,850 |
| 12/5/2025 | $2291.90 | $2326.00 | $2285.45 | $2314.40 | 1,120 |
| 12/4/2025 | $2323.55 | $2323.55 | $2285.70 | $2291.85 | 1,047 |
| 12/3/2025 | $2334.00 | $2345.00 | $2300.85 | $2327.60 | 1,945 |
| 12/2/2025 | $2301.25 | $2343.00 | $2281.05 | $2334.95 | 1,631 |
| 12/1/2025 | $2310.45 | $2338.80 | $2302.50 | $2329.50 | 1,761 |
| 11/28/2025 | $2334.15 | $2355.15 | $2300.80 | $2313.55 | 1,840 |
| 11/27/2025 | $2321.75 | $2352.05 | $2315.05 | $2322.60 | 2,558 |
| 11/26/2025 | $2358.40 | $2358.40 | $2311.00 | $2339.90 | 1,643 |
| 11/25/2025 | $2349.95 | $2365.10 | $2293.20 | $2358.35 | 2,080 |
| 11/24/2025 | $2322.05 | $2330.70 | $2300.95 | $2306.30 | 189,812 |
| 11/21/2025 | $2353.55 | $2394.05 | $2314.40 | $2342.80 | 3,880 |
| 11/19/2025 | $2431.05 | $2438.55 | $2395.80 | $2412.65 | 2,804 |
| 11/18/2025 | $2450.15 | $2468.15 | $2433.45 | $2441.05 | 3,346 |
| 11/17/2025 | $2415.85 | $2482.80 | $2415.85 | $2475.80 | 1,856 |
| 11/14/2025 | $2473.90 | $2487.90 | $2444.00 | $2450.05 | 2,807 |
| 11/13/2025 | $2501.10 | $2525.00 | $2466.15 | $2478.40 | 2,916 |
| 11/12/2025 | $2446.70 | $2508.60 | $2446.70 | $2503.45 | 4,963 |
| 11/11/2025 | $2445.75 | $2465.70 | $2420.60 | $2449.40 | 3,935 |
| 11/10/2025 | $2449.00 | $2456.55 | $2425.00 | $2452.10 | 5,565 |
| 11/7/2025 | $2465.60 | $2471.05 | $2424.85 | $2449.35 | 5,005 |
| 11/6/2025 | $2456.95 | $2493.00 | $2440.05 | $2473.20 | 8,184 |
| 11/4/2025 | $2460.65 | $2480.00 | $2454.50 | $2468.40 | 2,828 |
| 11/3/2025 | $2411.95 | $2472.20 | $2411.95 | $2467.00 | 3,346 |
| 10/31/2025 | $2483.95 | $2483.95 | $2415.55 | $2457.15 | 2,851 |
| 10/30/2025 | $2484.95 | $2484.95 | $2436.20 | $2468.25 | 1,973 |
| 10/29/2025 | $2488.25 | $2490.00 | $2437.00 | $2483.35 | 5,024 |
| 10/28/2025 | $2442.85 | $2491.45 | $2431.20 | $2482.70 | 2,232 |
| 10/27/2025 | $2351.40 | $2463.00 | $2351.40 | $2453.40 | 10,678 |
| 10/24/2025 | $2336.00 | $2375.20 | $2329.05 | $2371.70 | 1,530 |
| 10/23/2025 | $2382.00 | $2382.00 | $2338.60 | $2349.65 | 3,152 |
| 10/21/2025 | $2340.00 | $2383.00 | $2340.00 | $2375.05 | 3,035 |
| 10/20/2025 | $2324.85 | $2356.20 | $2253.85 | $2334.90 | 7,399 |
| 10/17/2025 | $2379.25 | $2379.25 | $2333.00 | $2342.40 | 3,114 |
| 10/16/2025 | $2315.05 | $2370.00 | $2315.05 | $2358.20 | 3,028 |