IndiaMART InterMESH

INMR
🏛️ india →
2,376.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2,775.00 2,788.90 2,652.00 2,721.90 0.5M
2023-12-28 2,784.00 2,808.75 2,757.05 2,793.65 0.2M
2023-12-27 2,760.00 2,791.95 2,751.60 2,771.55 0.2M
2023-12-26 2,734.00 2,768.00 2,721.25 2,750.80 0.2M
2023-12-22 2,763.00 2,769.25 2,696.05 2,711.75 0.1M
2023-12-21 2,665.00 2,755.15 2,628.50 2,739.95 0.4M
2023-12-20 2,813.00 2,850.00 2,651.10 2,680.95 0.5M
2023-12-19 2,851.00 2,912.00 2,800.00 2,809.35 0.5M
2023-12-18 2,792.00 2,860.00 2,741.00 2,835.05 0.3M
2023-12-15 2,825.00 2,825.00 2,775.10 2,791.10 0.2M
2023-12-14 2,820.00 2,850.00 2,790.00 2,796.60 0.2M
2023-12-13 2,761.45 2,813.20 2,753.70 2,793.15 0.3M
2023-12-12 2,679.95 2,832.00 2,672.10 2,751.50 1.1M
2023-12-11 2,675.00 2,720.00 2,661.00 2,678.20 0.2M
2023-12-08 2,730.95 2,733.55 2,645.05 2,677.30 0.3M
2023-12-07 2,735.00 2,755.30 2,678.40 2,718.80 0.4M
2023-12-06 2,617.00 2,726.00 2,599.90 2,709.40 0.7M
2023-12-05 2,619.00 2,636.00 2,578.00 2,601.90 0.2M
2023-12-04 2,620.15 2,629.85 2,586.05 2,604.40 0.2M
2023-12-01 2,605.75 2,623.00 2,585.15 2,598.15 0.2M
2023-11-30 2,626.20 2,632.20 2,595.00 2,604.05 0.2M
2023-11-29 2,590.25 2,624.00 2,590.25 2,613.70 0.1M
2023-11-28 2,599.05 2,625.00 2,581.75 2,590.25 0.1M
2023-11-24 2,599.95 2,614.35 2,591.15 2,599.10 0.1M
2023-11-23 2,581.95 2,602.00 2,561.05 2,593.85 0.2M
2023-11-22 2,582.05 2,600.35 2,557.50 2,579.65 0.1M
2023-11-21 2,639.85 2,646.35 2,586.90 2,593.35 0.2M
2023-11-20 2,625.00 2,645.00 2,600.00 2,628.50 0.2M
2023-11-17 2,600.00 2,624.45 2,577.05 2,607.05 0.3M
2023-11-16 2,584.95 2,612.70 2,564.05 2,602.05 0.2M
2023-11-15 2,612.00 2,619.55 2,547.15 2,584.20 0.3M
2023-11-13 2,610.00 2,615.20 2,572.60 2,585.75 0.2M
2023-11-12 2,634.90 2,639.70 2,600.05 2,605.00 0.0M
2023-11-10 2,626.45 2,628.20 2,590.80 2,601.75 0.1M
2023-11-09 2,689.50 2,689.50 2,587.50 2,621.50 0.2M
2023-11-08 2,610.00 2,642.45 2,603.25 2,638.00 0.2M
2023-11-07 2,584.25 2,612.45 2,552.55 2,605.45 0.2M
2023-11-06 2,616.00 2,616.00 2,568.30 2,584.25 0.3M
2023-11-03 2,565.00 2,607.15 2,533.85 2,590.85 0.3M
2023-11-02 2,565.00 2,576.35 2,538.95 2,564.70 0.3M
2023-11-01 2,645.00 2,645.65 2,540.00 2,549.55 0.2M
2023-10-31 2,650.00 2,660.00 2,596.50 2,649.60 0.2M
2023-10-30 2,715.00 2,715.00 2,581.50 2,634.40 0.5M
2023-10-27 2,690.00 2,807.95 2,671.50 2,771.50 0.2M
2023-10-26 2,692.25 2,692.30 2,613.65 2,660.25 0.1M
2023-10-25 2,677.00 2,726.00 2,641.05 2,692.20 0.2M
2023-10-23 2,722.50 2,751.15 2,670.00 2,693.05 0.1M
2023-10-20 2,750.00 2,759.95 2,702.20 2,722.50 0.2M
2023-10-19 2,773.05 2,782.10 2,750.00 2,760.75 0.1M
2023-10-18 2,824.00 2,834.85 2,778.00 2,795.25 0.1M
2023-10-17 2,849.30 2,849.30 2,816.20 2,822.00 0.1M
2023-10-16 2,826.05 2,862.00 2,812.00 2,821.05 0.1M
2023-10-13 2,825.00 2,847.00 2,796.95 2,825.80 0.1M
2023-10-12 2,840.00 2,884.00 2,825.15 2,836.10 0.1M
2023-10-11 2,830.00 2,899.75 2,795.30 2,831.05 0.2M
2023-10-10 2,819.95 2,834.55 2,785.05 2,820.80 0.1M
2023-10-09 2,867.90 2,867.90 2,790.00 2,804.60 0.1M
2023-10-06 2,880.05 2,904.50 2,863.40 2,867.90 0.1M
2023-10-05 2,905.00 2,924.35 2,851.00 2,861.70 0.1M
2023-10-04 2,888.00 2,921.55 2,866.30 2,884.70 0.2M
2023-10-03 2,876.00 2,895.00 2,827.05 2,882.40 0.1M
2023-09-29 2,880.00 2,889.55 2,850.10 2,876.30 0.1M
2023-09-28 2,928.00 2,957.95 2,850.00 2,867.75 0.2M
2023-09-27 2,930.00 2,940.00 2,872.50 2,911.05 0.2M
2023-09-26 2,948.20 2,953.35 2,910.00 2,916.15 0.1M
2023-09-25 2,986.25 2,994.05 2,935.70 2,948.20 0.1M
2023-09-22 2,990.95 3,007.05 2,970.00 2,991.20 0.2M
2023-09-21 3,011.00 3,029.00 2,971.90 2,987.95 0.2M
2023-09-20 3,038.75 3,052.95 2,992.45 3,019.90 0.2M
2023-09-18 3,079.80 3,079.80 3,005.55 3,026.40 0.2M
2023-09-15 3,120.00 3,188.95 3,040.00 3,086.45 0.6M
2023-09-14 3,090.00 3,121.35 3,072.00 3,102.15 0.2M
2023-09-13 3,110.00 3,157.40 3,055.00 3,088.45 0.1M
2023-09-12 3,210.00 3,214.95 3,080.80 3,131.90 0.3M
2023-09-11 3,219.00 3,247.50 3,183.70 3,191.40 0.1M
2023-09-08 3,210.00 3,264.95 3,210.00 3,219.00 0.1M
2023-09-07 3,260.00 3,292.00 3,195.00 3,202.55 0.2M
2023-09-06 3,220.10 3,281.00 3,185.00 3,267.95 0.2M
2023-09-05 3,150.00 3,265.00 3,150.00 3,215.85 0.4M
2023-09-04 3,123.30 3,155.00 3,100.25 3,145.65 0.1M
2023-09-01 3,063.00 3,126.00 3,062.95 3,111.85 0.1M
2023-08-31 3,014.95 3,070.00 2,997.60 3,061.05 0.2M
2023-08-30 3,027.95 3,062.30 3,000.05 3,005.75 0.2M
2023-08-29 3,028.70 3,043.75 3,008.60 3,019.65 0.1M
2023-08-28 3,021.10 3,065.00 3,014.00 3,028.70 0.1M
2023-08-25 3,095.00 3,109.00 3,005.00 3,016.00 0.2M
2023-08-24 3,135.00 3,165.10 3,120.00 3,131.90 0.2M
2023-08-23 3,172.00 3,198.00 3,102.60 3,111.85 0.3M
2023-08-22 3,129.00 3,167.10 3,100.00 3,156.90 0.1M
2023-08-21 3,096.15 3,177.75 3,072.45 3,113.60 0.3M
2023-08-18 3,130.00 3,141.25 3,063.00 3,080.95 0.1M
2023-08-17 3,126.00 3,145.00 3,115.00 3,127.90 0.1M
2023-08-16 3,180.00 3,180.00 3,110.05 3,124.55 0.1M
2023-08-14 3,135.30 3,188.00 3,078.80 3,180.75 0.1M
2023-08-11 3,174.30 3,176.70 3,126.55 3,134.20 0.1M
2023-08-10 3,151.05 3,177.00 3,131.00 3,160.05 0.1M
2023-08-09 3,195.70 3,207.60 3,132.55 3,153.10 0.1M
2023-08-08 3,161.10 3,204.30 3,123.50 3,187.20 0.2M
2023-08-07 3,143.25 3,183.90 3,106.60 3,171.50 0.2M
2023-08-04 3,039.55 3,135.00 3,030.80 3,125.20 0.3M
2023-08-03 3,033.05 3,063.95 2,963.30 3,020.05 0.2M
2023-08-02 3,130.00 3,130.00 3,000.00 3,033.05 0.2M
2023-08-01 3,130.00 3,157.00 3,101.50 3,129.15 0.2M
2023-07-31 3,109.80 3,140.00 3,088.15 3,112.40 0.2M
2023-07-28 3,015.05 3,099.00 3,005.15 3,090.25 0.4M
2023-07-27 2,962.00 3,022.85 2,953.75 3,000.80 0.3M
2023-07-26 2,961.65 2,972.70 2,925.20 2,942.75 0.3M
2023-07-25 3,067.95 3,080.00 2,894.70 2,937.75 0.5M
2023-07-24 3,169.85 3,169.85 3,032.70 3,046.60 0.5M
2023-07-21 3,050.00 3,335.55 2,940.00 3,151.00 3.3M
2023-07-20 2,894.40 2,924.65 2,853.00 2,900.50 0.3M
2023-07-19 2,890.95 2,909.55 2,851.20 2,873.50 0.1M
2023-07-18 2,920.00 2,929.00 2,830.45 2,891.00 0.2M
2023-07-17 2,875.00 2,998.95 2,866.60 2,902.60 0.4M
2023-07-14 2,770.00 2,896.90 2,734.50 2,849.30 0.4M
2023-07-13 2,817.15 2,817.15 2,732.10 2,748.60 0.1M
2023-07-12 2,772.00 2,840.00 2,772.00 2,788.75 0.3M
2023-07-11 2,644.35 2,790.00 2,644.35 2,771.95 0.6M
2023-07-10 2,746.00 2,750.00 2,611.40 2,649.25 0.3M
2023-07-07 2,840.00 2,850.00 2,736.00 2,745.80 0.2M
2023-07-06 2,805.20 2,854.90 2,801.45 2,835.75 0.2M
2023-07-05 2,817.70 2,860.00 2,799.15 2,802.85 0.3M
2023-07-04 2,790.95 2,801.00 2,750.70 2,795.10 0.1M
2023-07-03 2,835.95 2,835.95 2,740.15 2,771.10 0.1M
2023-06-30 2,817.20 2,847.95 2,800.45 2,814.20 0.2M
2023-06-28 2,860.05 2,872.35 2,781.65 2,797.70 0.1M
2023-06-27 2,882.00 2,894.00 2,840.00 2,848.25 0.1M
2023-06-26 2,893.00 2,913.30 2,865.00 2,873.20 0.1M
2023-06-23 2,928.00 2,938.60 2,885.00 2,905.50 0.1M
2023-06-22 2,990.00 3,001.50 2,888.05 2,928.25 0.3M
2023-06-21 2,980.00 3,014.00 2,965.00 2,990.50 0.3M
2023-06-20 2,955.50 2,969.30 2,925.80 2,957.65 0.2M
2023-06-19 2,969.00 2,975.00 2,919.03 2,955.18 0.2M
2023-06-16 2,923.50 2,984.50 2,904.88 2,954.93 0.3M
2023-06-15 2,905.98 2,936.13 2,901.83 2,919.48 0.2M
2023-06-14 2,892.00 2,919.00 2,862.03 2,905.38 0.2M
2023-06-13 2,850.00 2,896.88 2,849.98 2,873.10 0.2M
2023-06-12 2,800.00 2,849.00 2,773.78 2,838.55 0.2M
2023-06-09 2,784.95 2,834.98 2,760.50 2,793.98 0.2M
2023-06-08 2,830.48 2,839.43 2,759.03 2,768.53 0.1M
2023-06-07 2,817.00 2,846.85 2,806.10 2,824.58 0.1M
2023-06-06 2,811.50 2,819.98 2,791.50 2,802.70 0.1M
2023-06-05 2,874.98 2,874.98 2,790.50 2,809.48 0.2M
2023-06-02 2,811.43 2,857.00 2,800.00 2,850.40 0.2M
2023-06-01 2,791.98 2,832.50 2,775.75 2,800.53 0.2M
2023-05-31 2,762.50 2,805.35 2,747.55 2,790.28 0.2M
2023-05-30 2,775.00 2,784.28 2,742.50 2,751.28 0.1M
2023-05-29 2,780.50 2,799.00 2,767.28 2,772.80 0.1M
2023-05-26 2,733.00 2,809.93 2,728.33 2,779.95 0.2M
2023-05-25 2,771.00 2,790.00 2,716.50 2,749.28 0.2M
2023-05-24 2,763.83 2,779.75 2,740.08 2,771.30 0.2M
2023-05-23 2,790.00 2,795.00 2,760.05 2,767.45 0.1M
2023-05-22 2,797.48 2,808.93 2,760.95 2,785.58 0.1M
2023-05-19 2,840.05 2,847.23 2,776.50 2,794.25 0.2M
2023-05-18 2,930.93 2,930.93 2,807.93 2,820.35 0.2M
2023-05-17 2,925.00 2,925.00 2,887.25 2,904.98 0.2M
2023-05-16 2,992.80 2,995.03 2,917.50 2,925.68 0.1M
2023-05-15 2,950.00 2,989.98 2,926.33 2,977.90 0.2M
2023-05-12 2,958.50 2,993.98 2,935.00 2,954.68 0.2M
2023-05-11 2,967.50 2,983.00 2,930.63 2,955.35 0.1M
2023-05-10 2,973.50 2,990.93 2,946.53 2,964.18 0.1M
2023-05-09 2,999.48 3,012.08 2,941.05 2,969.65 0.2M
2023-05-08 2,983.58 3,010.00 2,940.50 2,992.83 0.3M
2023-05-05 3,027.50 3,027.50 2,950.08 2,973.45 0.3M
2023-05-04 2,867.55 3,048.50 2,867.55 3,020.10 1.0M
2023-05-03 2,814.00 2,875.00 2,800.53 2,867.55 0.5M
2023-05-02 2,675.00 2,826.73 2,663.53 2,814.08 0.6M
2023-04-28 2,657.50 2,710.00 2,605.53 2,683.33 0.4M
2023-04-27 2,653.00 2,659.48 2,612.23 2,624.25 0.1M
2023-04-26 2,668.98 2,680.30 2,620.18 2,637.08 0.2M
2023-04-25 2,600.00 2,699.00 2,591.25 2,659.15 0.3M
2023-04-24 2,625.00 2,651.50 2,589.65 2,602.20 0.1M
2023-04-21 2,724.00 2,724.00 2,610.00 2,624.85 0.2M
2023-04-20 2,723.00 2,741.60 2,700.13 2,704.10 0.2M
2023-04-19 2,680.50 2,747.50 2,671.05 2,698.98 0.3M
2023-04-18 2,679.00 2,716.25 2,666.33 2,680.35 0.2M
2023-04-17 2,697.50 2,733.00 2,670.00 2,676.98 0.2M
2023-04-13 2,687.48 2,782.75 2,664.78 2,695.75 0.7M
2023-04-12 2,570.00 2,670.00 2,564.48 2,665.73 0.6M
2023-04-11 2,522.88 2,581.73 2,512.63 2,568.05 0.2M
2023-04-10 2,500.18 2,530.73 2,475.10 2,522.88 0.1M
2023-04-06 2,532.50 2,535.00 2,493.83 2,500.18 0.1M
2023-04-05 2,507.50 2,534.95 2,487.78 2,526.10 0.1M
2023-04-03 2,520.00 2,520.60 2,469.68 2,508.38 0.2M
2023-03-31 2,503.23 2,548.85 2,495.00 2,509.88 0.2M
2023-03-29 2,495.00 2,525.00 2,479.40 2,503.23 0.3M
2023-03-28 2,525.00 2,533.28 2,483.28 2,505.63 0.2M
2023-03-27 2,485.03 2,557.00 2,475.15 2,518.48 0.2M
2023-03-24 2,461.55 2,538.73 2,460.50 2,488.43 0.2M
2023-03-23 2,517.53 2,517.53 2,461.33 2,466.45 0.2M
2023-03-22 2,552.53 2,596.50 2,509.83 2,517.53 0.3M
2023-03-21 2,454.98 2,569.98 2,450.25 2,551.15 0.7M
2023-03-20 2,446.75 2,470.00 2,422.00 2,452.13 0.1M
2023-03-17 2,404.03 2,460.00 2,400.40 2,446.75 0.1M
2023-03-16 2,369.70 2,435.00 2,350.00 2,400.40 0.1M
2023-03-15 2,372.50 2,389.40 2,358.15 2,369.70 0.1M
2023-03-14 2,320.00 2,367.48 2,315.60 2,353.78 0.1M
2023-03-13 2,360.50 2,377.35 2,319.78 2,330.65 0.2M
2023-03-10 2,459.98 2,459.98 2,365.00 2,377.73 0.2M
2023-03-09 2,475.00 2,525.00 2,460.43 2,470.13 0.2M
2023-03-08 2,470.13 2,475.00 2,454.00 2,464.80 0.1M
2023-03-06 2,479.00 2,504.90 2,465.03 2,477.13 0.2M
2023-03-03 2,457.98 2,482.48 2,444.13 2,457.60 0.1M
2023-03-02 2,478.50 2,497.00 2,424.33 2,453.43 0.2M
2023-03-01 2,430.00 2,522.50 2,424.00 2,475.65 0.5M
2023-02-28 2,379.50 2,432.98 2,375.00 2,424.48 0.2M
2023-02-27 2,355.50 2,386.85 2,340.50 2,372.68 0.1M
2023-02-24 2,394.33 2,435.00 2,374.30 2,384.05 0.1M
2023-02-23 2,369.20 2,410.25 2,343.00 2,394.30 0.2M
2023-02-22 2,377.00 2,380.00 2,340.03 2,359.63 0.1M
2023-02-21 2,382.50 2,405.00 2,371.53 2,380.18 0.1M
2023-02-20 2,405.00 2,415.00 2,368.08 2,377.08 0.1M
2023-02-17 2,390.50 2,408.10 2,373.05 2,398.73 0.1M
2023-02-16 2,384.40 2,409.78 2,368.48 2,397.18 0.1M
2023-02-15 2,350.00 2,428.13 2,350.00 2,371.70 0.2M
2023-02-14 2,342.00 2,378.95 2,325.10 2,358.28 0.1M
2023-02-13 2,392.00 2,400.00 2,328.58 2,342.35 0.1M
2023-02-10 2,361.00 2,414.70 2,360.98 2,395.88 0.1M
2023-02-09 2,350.50 2,383.20 2,320.65 2,375.78 0.1M
2023-02-08 2,358.70 2,401.43 2,332.70 2,350.50 0.2M
2023-02-07 2,345.00 2,374.48 2,327.65 2,357.75 0.1M
2023-02-06 2,294.00 2,360.00 2,281.45 2,348.10 0.2M
2023-02-03 2,275.00 2,302.50 2,263.80 2,283.53 0.1M
2023-02-02 2,251.00 2,305.00 2,227.55 2,269.25 0.1M
2023-02-01 2,269.40 2,328.00 2,225.85 2,253.70 0.2M
2023-01-31 2,214.08 2,274.95 2,205.48 2,269.30 0.1M
2023-01-30 2,222.00 2,232.43 2,185.50 2,209.05 0.1M
2023-01-27 2,325.55 2,337.45 2,200.00 2,217.18 0.1M
2023-01-25 2,347.23 2,361.98 2,320.03 2,340.35 0.2M
2023-01-24 2,310.00 2,360.00 2,292.03 2,347.23 0.3M
2023-01-23 2,285.00 2,325.00 2,275.03 2,297.48 0.2M
2023-01-20 2,250.00 2,349.18 2,248.00 2,274.80 0.6M
2023-01-19 2,232.00 2,260.00 2,221.55 2,239.75 0.1M
2023-01-18 2,260.00 2,293.68 2,230.00 2,255.33 0.2M
2023-01-17 2,282.78 2,297.50 2,255.00 2,270.25 0.1M
2023-01-16 2,237.50 2,313.50 2,232.13 2,293.15 0.3M
2023-01-13 2,228.48 2,239.60 2,199.50 2,230.28 0.1M
2023-01-12 2,202.50 2,230.00 2,198.40 2,223.28 0.1M
2023-01-11 2,187.50 2,216.45 2,185.00 2,202.50 0.1M
2023-01-10 2,173.00 2,203.30 2,170.03 2,182.48 0.1M
2023-01-09 2,176.08 2,193.25 2,152.63 2,172.55 0.1M
2023-01-06 2,184.00 2,187.50 2,145.83 2,169.78 0.1M
2023-01-05 2,192.50 2,192.50 2,158.45 2,184.03 0.1M
2023-01-04 2,186.00 2,192.78 2,160.00 2,179.98 0.1M
2023-01-03 2,156.65 2,190.00 2,156.65 2,175.58 0.0M
2023-01-02 2,170.55 2,179.40 2,153.63 2,163.68 0.1M