IndiaMART InterMESH

INMR
🏛️ india →
2,373.85
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 2,379.00 2,391.50 2,376.00 2,388.60 0.1K
09:20 2,393.85 2,397.55 2,393.10 2,393.10 0.0K
09:25 2,393.60 2,407.70 2,393.60 2,407.70 0.3K
09:30 2,393.45 2,410.00 2,393.45 2,410.00 0.2K
09:35 2,405.05 2,406.00 2,402.60 2,402.60 0.0K
09:40 2,405.85 2,409.00 2,403.00 2,403.00 0.1K
09:45 2,401.45 2,401.45 2,394.90 2,396.80 0.0K
09:50 2,395.85 2,401.35 2,392.55 2,401.35 0.0K
09:55 2,395.80 2,395.80 2,395.80 2,395.80 0.0K
10:00 2,399.05 2,403.10 2,399.05 2,403.10 0.1K
10:05 2,400.05 2,400.05 2,397.65 2,397.65 0.0K
10:10 2,398.95 2,398.95 2,393.95 2,393.95 0.0K
10:15 2,392.00 2,392.00 2,388.40 2,392.00 0.0K
10:20 2,388.00 2,390.50 2,388.00 2,390.50 0.0K
10:25 2,391.20 2,399.15 2,391.20 2,395.65 0.0K
10:30 2,395.60 2,395.60 2,390.00 2,390.00 0.0K
10:35 2,390.30 2,393.95 2,390.30 2,393.95 0.0K
10:40 2,393.95 2,393.95 2,393.95 2,393.95 0.0K
10:45 2,386.80 2,386.80 2,386.80 2,386.80 0.0K
10:50 2,393.95 2,393.95 2,393.95 2,393.95 0.0K
10:55 2,392.10 2,392.10 2,391.95 2,391.95 0.0K
11:00 2,392.20 2,395.00 2,392.00 2,393.95 0.0K
11:05 2,394.30 2,394.30 2,394.30 2,394.30 0.0K
11:15 2,394.10 2,394.10 2,394.10 2,394.10 0.0K
11:25 2,395.70 2,399.35 2,395.70 2,399.35 0.0K
11:30 2,394.00 2,394.10 2,394.00 2,394.10 0.0K
11:40 2,400.00 2,400.00 2,395.95 2,395.95 0.0K
11:45 2,394.00 2,394.00 2,392.10 2,392.10 0.0K
11:50 2,395.70 2,399.30 2,395.70 2,399.30 0.0K
11:55 2,394.10 2,398.80 2,394.10 2,398.80 0.0K
12:00 2,392.20 2,392.20 2,392.20 2,392.20 0.0K
12:20 2,391.25 2,395.45 2,391.25 2,393.80 0.0K
12:25 2,391.15 2,391.15 2,391.10 2,391.10 0.0K
12:30 2,395.35 2,395.35 2,395.35 2,395.35 0.0K
12:35 2,390.00 2,390.00 2,390.00 2,390.00 0.0K
12:40 2,390.25 2,390.25 2,390.25 2,390.25 0.0K
12:45 2,389.70 2,389.70 2,389.70 2,389.70 0.0K
12:50 2,393.65 2,393.65 2,393.65 2,393.65 0.0K
12:55 2,386.75 2,386.75 2,380.00 2,380.00 0.1K
13:05 2,384.50 2,384.50 2,384.50 2,384.50 0.0K
13:10 2,382.85 2,385.70 2,382.85 2,385.35 0.1K
13:15 2,382.90 2,386.45 2,380.00 2,380.00 0.0K
13:20 2,376.20 2,378.60 2,376.20 2,378.60 0.0K
13:25 2,376.20 2,376.20 2,376.20 2,376.20 0.0K
13:30 2,375.10 2,375.10 2,375.10 2,375.10 0.0K
13:35 2,376.95 2,376.95 2,375.00 2,375.00 0.0K
13:40 2,378.90 2,379.00 2,371.75 2,371.75 0.2K
13:45 2,371.85 2,378.90 2,371.85 2,378.80 0.0K
13:50 2,376.85 2,376.85 2,372.95 2,376.80 0.0K
13:55 2,375.00 2,375.00 2,375.00 2,375.00 0.0K
14:00 2,373.30 2,373.30 2,373.30 2,373.30 0.0K
14:05 2,373.20 2,382.30 2,373.20 2,377.20 0.3K
14:10 2,377.00 2,377.00 2,377.00 2,377.00 0.0K
14:15 2,375.45 2,378.80 2,375.45 2,378.80 0.0K
14:20 2,378.80 2,378.80 2,375.00 2,375.00 0.0K
14:25 2,375.45 2,377.00 2,375.45 2,377.00 0.0K
14:35 2,375.45 2,375.45 2,375.45 2,375.45 0.0K
14:40 2,377.00 2,377.00 2,377.00 2,377.00 0.0K
14:45 2,377.00 2,377.00 2,374.10 2,374.10 0.0K
14:50 2,377.00 2,377.00 2,377.00 2,377.00 0.0K
14:55 2,374.10 2,377.00 2,374.00 2,374.10 0.0K
15:00 2,377.00 2,379.05 2,374.45 2,379.05 0.3K
15:05 2,371.75 2,371.75 2,366.80 2,366.80 0.0K
15:10 2,366.80 2,376.05 2,365.10 2,376.05 0.1K
15:15 2,373.90 2,373.90 2,368.20 2,370.00 0.0K
15:20 2,368.80 2,369.85 2,367.10 2,369.85 0.0K
15:25 2,372.25 2,373.85 2,366.00 2,373.85 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 2,379.05 2,410.00 2,365.10 2,373.85 0.0M
2025-10-01 2,360.00 2,406.55 2,319.85 2,399.55 0.0M
2025-09-30 2,345.80 2,373.60 2,310.00 2,355.45 0.0M
2025-09-29 2,350.00 2,388.00 2,324.10 2,332.85 0.0M
2025-09-26 2,355.05 2,373.00 2,327.20 2,365.15 0.0M
2025-09-25 2,382.00 2,388.60 2,355.00 2,367.55 0.0M
2025-09-24 2,394.45 2,397.50 2,342.30 2,376.95 0.0M
2025-09-23 2,450.20 2,450.20 2,383.15 2,392.15 0.0M
2025-09-22 2,451.20 2,467.90 2,440.00 2,448.10 0.0M
2025-09-19 2,525.00 2,529.15 2,460.10 2,470.30 0.0M
2025-09-18 2,542.25 2,561.80 2,517.65 2,523.35 0.0M
2025-09-17 2,600.00 2,600.00 2,538.00 2,549.05 0.0M
2025-09-16 2,595.05 2,630.90 2,590.90 2,598.10 0.0M
2025-09-15 2,616.85 2,626.00 2,580.00 2,609.60 0.0M
2025-09-12 2,620.00 2,628.00 2,583.20 2,599.75 0.0M
2025-09-11 2,600.00 2,627.00 2,577.85 2,608.05 0.0M
2025-09-10 2,560.55 2,590.00 2,554.55 2,578.75 0.0M
2025-09-09 2,592.30 2,592.55 2,544.80 2,573.85 0.0M
2025-09-08 2,563.00 2,585.85 2,557.95 2,577.55 0.0M
2025-09-05 2,555.00 2,564.15 2,534.05 2,556.90 0.0M
2025-09-04 2,529.05 2,570.00 2,529.05 2,559.45 0.0M
2025-09-03 2,545.05 2,548.70 2,515.00 2,527.80 0.0M
2025-09-02 2,600.10 2,600.10 2,535.30 2,545.85 0.0M
2025-09-01 2,520.00 2,630.00 2,520.00 2,600.10 0.0M
2025-08-29 2,589.05 2,606.80 2,557.05 2,594.30 0.0M
2025-08-28 2,608.10 2,652.90 2,537.00 2,567.90 0.0M
2025-08-26 2,636.70 2,668.00 2,611.90 2,658.75 0.0M
2025-08-25 2,669.75 2,686.55 2,623.60 2,633.45 0.0M
2025-08-22 2,659.55 2,680.55 2,638.45 2,669.75 0.0M
2025-08-21 2,626.70 2,672.15 2,626.70 2,659.50 0.0M
2025-08-20 2,600.00 2,637.00 2,593.75 2,621.80 0.0M
2025-08-19 2,584.90 2,675.00 2,571.40 2,590.55 0.0M
2025-08-18 2,552.90 2,585.00 2,516.05 2,574.00 0.0M
2025-08-14 2,551.45 2,579.05 2,533.75 2,545.85 0.0M
2025-08-13 2,520.05 2,579.90 2,517.55 2,552.60 0.0M
2025-08-12 2,541.00 2,585.95 2,513.80 2,521.50 0.0M
2025-08-11 2,508.20 2,585.50 2,508.20 2,536.60 0.0M
2025-08-08 2,525.95 2,575.95 2,525.95 2,556.10 0.0M
2025-08-07 2,513.25 2,580.10 2,490.00 2,563.20 0.0M
2025-08-06 2,455.05 2,546.20 2,455.05 2,513.65 0.0M
2025-08-05 2,526.00 2,526.00 2,456.30 2,486.45 0.0M
2025-08-04 2,598.55 2,598.55 2,500.25 2,525.60 0.0M
2025-08-01 2,585.05 2,608.60 2,581.55 2,598.55 0.0M
2025-07-31 2,540.55 2,614.80 2,540.55 2,586.95 0.0M
2025-07-30 2,584.30 2,626.90 2,578.70 2,585.25 0.0M
2025-07-29 2,598.95 2,598.95 2,525.15 2,586.35 0.0M
2025-07-28 2,532.05 2,607.75 2,532.05 2,554.50 0.0M
2025-07-25 2,617.00 2,617.00 2,551.00 2,560.50 0.0M
2025-07-24 2,605.00 2,634.00 2,596.95 2,619.85 0.0M
2025-07-23 2,555.00 2,605.05 2,536.55 2,581.10 0.0M
2025-07-22 2,572.05 2,604.95 2,536.55 2,551.95 0.0M
2025-07-21 2,670.05 2,680.25 2,549.70 2,599.80 0.0M
2025-07-18 2,618.65 2,677.85 2,597.05 2,653.40 0.0M
2025-07-17 2,675.00 2,699.85 2,613.00 2,628.50 0.0M
2025-07-16 2,707.05 2,744.95 2,645.15 2,659.45 0.0M
2025-07-15 2,731.10 2,770.10 2,697.00 2,713.85 0.0M
2025-07-14 2,615.00 2,772.00 2,615.00 2,744.70 0.2M
2025-07-11 2,588.20 2,618.85 2,584.05 2,602.90 0.0M
2025-07-10 2,629.95 2,637.10 2,566.75 2,588.25 0.0M
2025-07-09 2,553.20 2,606.60 2,553.20 2,585.50 0.0M
2025-07-08 2,550.55 2,578.70 2,532.65 2,553.80 0.0M
2025-07-07 2,545.00 2,571.35 2,526.25 2,539.85 0.0M
2025-07-04 2,565.05 2,593.70 2,535.00 2,546.20 0.0M
2025-07-03 2,579.35 2,591.95 2,540.00 2,574.40 0.0M
2025-07-02 2,597.80 2,606.00 2,546.90 2,579.45 0.0M
2025-07-01 2,610.50 2,637.05 2,580.60 2,596.65 0.0M
2025-06-30 2,605.95 2,618.55 2,540.50 2,595.20 0.0M
2025-06-27 2,669.95 2,669.95 2,591.85 2,609.05 0.0M
2025-06-26 2,665.20 2,721.20 2,630.00 2,637.45 0.0M
2025-06-25 2,591.05 2,674.10 2,590.90 2,661.20 0.1M
2025-06-24 2,515.00 2,557.95 2,483.80 2,494.05 0.0M
2025-06-23 2,477.10 2,530.95 2,462.50 2,509.35 0.0M
2025-06-20 2,450.00 2,498.00 2,450.00 2,488.10 0.0M
2025-06-19 2,469.00 2,469.85 2,423.30 2,442.30 0.0M
2025-06-18 2,473.75 2,490.50 2,461.15 2,469.00 0.0M
2025-06-17 2,451.15 2,511.95 2,451.15 2,479.35 0.0M
2025-06-16 2,451.00 2,495.00 2,424.65 2,489.95 0.0M
2025-06-13 2,445.90 2,475.00 2,413.45 2,465.75 0.0M
2025-06-12 2,514.20 2,514.20 2,476.85 2,495.95 0.0M
2025-06-11 2,474.95 2,529.50 2,448.05 2,503.85 0.0M
2025-06-10 2,499.25 2,500.00 2,446.55 2,489.05 0.0M
2025-06-09 2,434.95 2,478.90 2,396.45 2,471.65 0.0M
2025-06-06 2,435.00 2,437.40 2,382.00 2,428.95 0.0M
2025-06-05 2,379.20 2,426.66 2,359.62 2,415.65 0.0M
2025-06-04 2,344.49 2,376.33 2,344.49 2,359.17 0.0M
2025-06-03 2,367.35 2,379.60 2,319.79 2,341.27 0.0M
2025-06-02 2,309.88 2,322.52 2,281.12 2,306.36 0.0M
2025-05-30 2,301.55 2,331.70 2,298.27 2,312.60 0.0M
2025-05-29 2,297.05 2,340.00 2,297.05 2,327.90 0.0M
2025-05-28 2,308.20 2,343.90 2,297.55 2,326.80 0.0M
2025-05-27 2,332.05 2,332.20 2,296.00 2,306.45 0.0M
2025-05-26 2,350.70 2,368.10 2,325.00 2,332.20 0.0M
2025-05-23 2,382.80 2,406.70 2,354.15 2,368.95 0.0M
2025-05-22 2,382.75 2,409.55 2,374.85 2,390.75 0.0M
2025-05-21 2,384.95 2,398.60 2,369.50 2,390.20 0.0M
2025-05-20 2,382.50 2,399.90 2,345.00 2,361.50 0.0M
2025-05-19 2,350.00 2,388.00 2,325.40 2,382.90 0.3M
2025-05-16 2,336.65 2,367.05 2,332.05 2,349.70 0.0M
2025-05-15 2,290.55 2,338.00 2,275.00 2,330.10 0.0M
2025-05-14 2,362.20 2,365.00 2,270.00 2,284.65 0.0M
2025-05-13 2,309.90 2,361.00 2,262.10 2,350.45 0.0M
2025-05-12 2,302.25 2,325.00 2,281.50 2,292.25 0.0M
2025-05-09 2,201.75 2,260.95 2,201.75 2,257.15 0.0M
2025-05-08 2,272.60 2,344.40 2,256.55 2,290.70 0.0M
2025-05-07 2,203.90 2,280.00 2,120.00 2,272.60 0.0M
2025-05-06 2,239.00 2,239.90 2,190.75 2,204.35 0.0M
2025-05-05 2,304.35 2,304.35 2,231.00 2,240.30 0.0M
2025-05-02 2,305.05 2,336.15 2,253.30 2,256.90 0.0M
2025-04-30 2,396.95 2,430.00 2,284.15 2,304.35 0.0M
2025-04-29 2,250.00 2,367.55 2,241.55 2,331.10 0.0M
2025-04-28 2,245.00 2,247.00 2,216.05 2,235.40 0.0M
2025-04-25 2,300.05 2,322.70 2,219.65 2,246.95 0.0M
2025-04-24 2,233.10 2,336.60 2,233.10 2,316.95 0.0M
2025-04-23 2,318.20 2,318.20 2,248.30 2,292.75 0.0M
2025-04-22 2,258.85 2,304.30 2,221.25 2,276.20 0.0M
2025-04-21 2,220.00 2,261.80 2,198.25 2,256.35 0.0M
2025-04-17 2,121.05 2,199.00 2,121.05 2,194.60 0.0M
2025-04-16 2,134.85 2,212.75 2,091.60 2,150.55 0.0M
2025-04-15 2,168.80 2,168.80 2,111.05 2,140.15 0.0M
2025-04-11 1,993.05 2,100.50 1,993.05 2,092.20 0.0M
2025-04-09 1,994.85 2,000.00 1,957.25 1,992.15 0.0M
2025-04-08 1,980.60 2,015.95 1,940.00 1,985.35 0.0M
2025-04-07 1,850.00 1,987.40 1,850.00 1,928.05 0.0M
2025-04-04 2,124.95 2,124.95 2,035.30 2,069.75 0.0M
2025-04-03 2,103.00 2,152.45 2,092.20 2,139.10 0.0M
2025-04-02 2,052.35 2,116.70 2,049.65 2,106.90 0.0M
2025-04-01 2,097.55 2,097.55 2,030.85 2,057.45 0.0M
2025-03-28 2,067.05 2,099.70 2,019.25 2,065.40 0.0M
2025-03-27 2,061.40 2,096.80 2,056.85 2,068.60 0.0M
2025-03-26 2,097.50 2,108.60 2,060.00 2,069.20 0.0M
2025-03-25 2,105.35 2,147.75 2,085.15 2,096.30 0.0M
2025-03-24 2,151.40 2,151.40 2,122.85 2,138.70 0.0M
2025-03-21 2,142.60 2,165.15 2,097.00 2,136.55 0.0M
2025-03-20 2,101.10 2,131.40 2,084.30 2,126.40 0.0M
2025-03-19 2,051.05 2,095.00 2,048.75 2,089.35 0.0M
2025-03-18 1,970.90 2,060.00 1,966.70 2,043.40 0.0M
2025-03-17 1,964.80 1,982.30 1,928.75 1,958.45 0.0M
2025-03-13 1,974.95 1,974.95 1,916.00 1,956.30 0.0M
2025-03-12 1,940.25 1,955.95 1,920.00 1,933.45 0.0M
2025-03-11 1,987.45 1,987.45 1,935.00 1,942.75 0.0M
2025-03-10 2,007.35 2,029.10 1,977.00 2,001.40 0.0M
2025-03-07 2,008.50 2,025.00 1,994.40 2,007.15 0.0M
2025-03-06 2,000.00 2,020.00 1,981.40 2,008.45 0.0M
2025-03-05 1,979.95 1,995.75 1,954.00 1,983.25 0.0M
2025-03-04 1,955.25 1,973.65 1,926.00 1,961.15 0.0M
2025-03-03 1,970.05 1,986.65 1,949.90 1,955.25 0.0M
2025-02-28 1,959.00 2,050.05 1,905.35 1,987.55 0.0M
2025-02-27 2,003.95 2,008.45 1,951.45 1,960.25 0.0M
2025-02-25 2,000.00 2,026.00 1,980.50 2,000.60 0.0M
2025-02-24 2,000.00 2,038.00 1,989.10 2,004.00 0.0M
2025-02-21 2,077.15 2,077.15 2,016.10 2,021.90 0.0M
2025-02-20 2,053.85 2,082.45 2,047.00 2,070.65 0.0M
2025-02-19 2,070.00 2,090.90 2,045.40 2,063.10 0.0M
2025-02-18 2,085.55 2,103.00 2,045.00 2,069.15 0.0M
2025-02-17 2,026.05 2,149.85 2,026.05 2,104.45 0.0M
2025-02-14 2,195.65 2,205.75 2,098.00 2,123.95 0.0M
2025-02-13 2,175.25 2,236.95 2,175.25 2,195.60 0.0M
2025-02-12 2,147.35 2,185.40 2,100.00 2,175.25 0.0M
2025-02-11 2,180.05 2,188.70 2,125.00 2,147.35 0.0M
2025-02-10 2,179.10 2,202.90 2,168.00 2,183.60 0.0M
2025-02-07 2,198.95 2,198.95 2,152.50 2,174.75 0.0M
2025-02-06 2,213.10 2,213.10 2,162.15 2,178.65 0.0M
2025-02-05 2,190.70 2,206.45 2,167.50 2,196.45 0.0M
2025-02-04 2,174.35 2,197.45 2,146.00 2,184.25 0.0M
2025-02-03 2,172.50 2,210.00 2,109.65 2,184.00 0.0M
2025-02-01 2,025.25 2,175.85 2,025.25 2,172.50 0.0M
2025-01-31 2,075.15 2,093.25 2,059.20 2,066.15 0.0M
2025-01-30 2,080.00 2,109.25 2,048.20 2,076.40 0.0M
2025-01-29 2,079.30 2,098.10 2,064.80 2,076.60 0.0M
2025-01-28 2,084.00 2,100.00 2,067.10 2,082.15 0.0M
2025-01-27 2,079.85 2,102.80 2,045.80 2,086.70 0.0M
2025-01-24 2,088.40 2,093.20 2,072.35 2,082.50 0.0M
2025-01-23 2,130.05 2,134.60 2,074.00 2,086.75 0.0M
2025-01-22 2,095.00 2,158.00 2,064.10 2,145.75 0.1M
2025-01-21 2,289.95 2,325.10 2,265.60 2,293.40 0.0M
2025-01-20 2,285.00 2,309.80 2,240.00 2,268.55 0.0M
2025-01-17 2,230.85 2,289.10 2,225.00 2,283.05 0.0M
2025-01-16 2,252.20 2,252.80 2,215.05 2,239.45 0.0M
2025-01-15 2,259.10 2,259.10 2,198.45 2,208.45 0.0M
2025-01-14 2,249.40 2,290.00 2,230.30 2,253.60 0.0M
2025-01-13 2,307.20 2,310.85 2,234.25 2,240.15 0.0M
2025-01-10 2,323.45 2,336.85 2,277.15 2,325.20 0.0M
2025-01-09 2,294.55 2,369.90 2,294.55 2,323.50 0.0M
2025-01-08 2,312.60 2,315.80 2,272.45 2,300.40 0.0M
2025-01-07 2,210.50 2,313.30 2,203.55 2,295.10 0.0M
2025-01-06 2,289.95 2,289.95 2,165.00 2,175.45 0.0M
2025-01-03 2,311.05 2,337.60 2,246.35 2,251.75 0.0M
2025-01-02 2,298.95 2,310.90 2,276.30 2,306.75 0.0M
2025-01-01 2,259.15 2,290.00 2,246.55 2,285.45 0.0M