INDIAMART.NSINDIAMART.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $2121.00 | $2165.40 | $2110.00 | $2153.80 | 42,003 |
| 1/9/2026 | $2150.00 | $2165.20 | $2123.20 | $2145.40 | 63,363 |
| 1/8/2026 | $2155.00 | $2173.40 | $2135.40 | $2166.90 | 46,471 |
| 1/7/2026 | $2167.50 | $2179.60 | $2157.40 | $2164.90 | 26,074 |
| 1/6/2026 | $2180.10 | $2192.90 | $2160.00 | $2167.50 | 27,057 |
| 1/5/2026 | $2177.90 | $2210.00 | $2171.00 | $2199.10 | 34,302 |
| 1/2/2026 | $2194.10 | $2194.80 | $2159.30 | $2177.80 | 69,308 |
| 1/1/2026 | $2234.00 | $2236.40 | $2188.50 | $2194.10 | 30,530 |
| 12/31/2025 | $2221.00 | $2237.90 | $2192.10 | $2223.50 | 116,355 |
| 12/30/2025 | $2190.00 | $2261.00 | $2190.00 | $2246.90 | 162,370 |
| 12/29/2025 | $2215.40 | $2230.90 | $2193.10 | $2199.30 | 46,206 |
| 12/26/2025 | $2236.00 | $2244.90 | $2205.50 | $2216.20 | 21,940 |
| 12/24/2025 | $2251.70 | $2267.30 | $2215.40 | $2230.70 | 25,887 |
| 12/23/2025 | $2217.90 | $2268.60 | $2213.00 | $2259.80 | 42,357 |
| 12/22/2025 | $2219.90 | $2231.90 | $2201.00 | $2218.10 | 53,662 |
| 12/19/2025 | $2264.00 | $2300.00 | $2210.00 | $2216.60 | 79,312 |
| 12/18/2025 | $2237.30 | $2281.70 | $2225.20 | $2264.00 | 30,807 |
| 12/17/2025 | $2239.00 | $2269.20 | $2205.00 | $2237.00 | 164,401 |
| 12/16/2025 | $2249.10 | $2284.20 | $2211.50 | $2221.40 | 83,692 |
| 12/15/2025 | $2219.50 | $2282.10 | $2219.50 | $2266.50 | 29,050 |
| 12/12/2025 | $2231.00 | $2248.90 | $2212.00 | $2232.10 | 38,266 |
| 12/11/2025 | $2234.80 | $2246.90 | $2225.20 | $2238.80 | 37,197 |
| 12/10/2025 | $2256.00 | $2279.90 | $2220.40 | $2234.70 | 64,000 |
| 12/9/2025 | $2262.10 | $2298.00 | $2240.00 | $2257.80 | 125,237 |
| 12/8/2025 | $2302.10 | $2312.30 | $2250.10 | $2273.40 | 39,939 |
| 12/5/2025 | $2292.00 | $2320.00 | $2282.10 | $2312.40 | 18,438 |
| 12/4/2025 | $2315.10 | $2325.30 | $2286.00 | $2292.30 | 126,589 |
| 12/3/2025 | $2326.10 | $2345.50 | $2301.10 | $2329.50 | 127,613 |
| 12/2/2025 | $2311.00 | $2345.00 | $2280.00 | $2326.10 | 258,838 |
| 12/1/2025 | $2309.90 | $2338.50 | $2301.70 | $2330.80 | 258,821 |
| 11/30/2025 | $2309.90 | $2338.50 | $2301.70 | $2330.80 | 31,509 |
| 11/28/2025 | $2323.10 | $2359.20 | $2300.00 | $2310.00 | 56,928 |
| 11/27/2025 | $2339.40 | $2356.40 | $2315.00 | $2323.10 | 56,915 |
| 11/26/2025 | $2359.50 | $2359.80 | $2310.00 | $2339.50 | 48,240 |
| 11/25/2025 | $2320.00 | $2369.00 | $2291.50 | $2359.50 | 55,859 |
| 11/24/2025 | $2321.80 | $2335.70 | $2303.50 | $2307.50 | 246,975 |
| 11/21/2025 | $2381.80 | $2395.80 | $2315.00 | $2341.80 | 91,738 |
| 11/19/2025 | $2446.20 | $2446.70 | $2396.00 | $2413.30 | 73,953 |
| 11/18/2025 | $2460.00 | $2469.60 | $2435.10 | $2446.20 | 180,251 |
| 11/17/2025 | $2463.70 | $2482.10 | $2426.00 | $2475.50 | 42,917 |
| 11/14/2025 | $2489.50 | $2489.50 | $2446.00 | $2451.40 | 42,105 |
| 11/13/2025 | $2509.00 | $2525.90 | $2467.80 | $2477.10 | 118,124 |
| 11/12/2025 | $2453.70 | $2510.00 | $2448.90 | $2504.50 | 108,635 |
| 11/11/2025 | $2451.80 | $2470.20 | $2421.00 | $2452.00 | 71,520 |
| 11/10/2025 | $2444.10 | $2458.60 | $2422.20 | $2451.80 | 30,194 |
| 11/7/2025 | $2473.00 | $2479.90 | $2422.40 | $2447.50 | 67,233 |
| 11/6/2025 | $2470.00 | $2494.00 | $2441.10 | $2473.10 | 114,451 |
| 11/4/2025 | $2465.00 | $2476.70 | $2441.60 | $2468.20 | 60,055 |
| 11/3/2025 | $2447.90 | $2473.70 | $2437.80 | $2466.80 | 53,018 |
| 10/31/2025 | $2458.40 | $2477.00 | $2415.40 | $2457.90 | 70,653 |
| 10/30/2025 | $2477.00 | $2485.30 | $2435.10 | $2469.60 | 46,096 |
| 10/29/2025 | $2474.00 | $2489.00 | $2435.00 | $2483.70 | 91,995 |
| 10/28/2025 | $2450.50 | $2490.20 | $2430.00 | $2480.40 | 104,061 |
| 10/27/2025 | $2370.80 | $2465.90 | $2353.00 | $2455.10 | 178,806 |
| 10/24/2025 | $2330.50 | $2377.50 | $2326.40 | $2370.80 | 56,110 |
| 10/23/2025 | $2379.10 | $2383.90 | $2337.20 | $2349.80 | 67,305 |
| 10/21/2025 | $2347.90 | $2385.50 | $2335.00 | $2376.70 | 16,940 |
| 10/20/2025 | $2310.00 | $2356.90 | $2252.50 | $2334.70 | 269,950 |
| 10/17/2025 | $2350.10 | $2367.30 | $2330.90 | $2344.10 | 59,188 |
| 10/16/2025 | $2333.80 | $2368.90 | $2333.80 | $2356.20 | 49,085 |
| 10/15/2025 | $2334.90 | $2362.00 | $2316.20 | $2329.70 | 68,161 |
| 10/14/2025 | $2398.00 | $2403.70 | $2321.10 | $2334.80 | 97,073 |