BSE · INDIAMART · stock
IndiaMART InterMESH Limited (INDIAMART) stock price history
Every BSE trading session of IndiaMART InterMESH Limited from Jul 4, 2019 to Sep 28, 2026: 1,789 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INDIAMART adjusted close, 2019 to 2026
- ₹4,594
- All time high, 2021
- ₹2,454
- 52 week high, ₹1,618 low
- 1,789
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
INDIAMART key facts
- IndiaMART InterMESH Limited (INDIAMART) closed at ₹1,635 on Sep 28, 2026 on BSE.
- INDIAMART's all time high close is ₹4,594, set on Feb 5, 2021; its all time low close is ₹529.81 on Aug 14, 2019.
- INDIAMART's 52 week range is ₹1,618 to ₹2,454.
- INDIAMART returned -28.9% over the year to Sep 28, 2026 and -58.5% over five years.
- Since Jul 4, 2019 INDIAMART returned +169%, +14.6% a year compounded.
- INDIAMART's deepest drawdown was -64.5% from Feb 5, 2021 to Sep 21, 2026.
- DataCedar holds 1,789 daily sessions of INDIAMART history from Jul 4, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INDIAMART price chart, 2019 to 2026
INDIAMART returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.9% |
| 3 months | -16.3% |
| 6 months | -14.6% |
| Year to date | -25.1% |
| 1 year | -28.9% |
| 3 years | -39.6% |
| 5 years | -58.5% |
| 10 years | n/a |
| Since Jul 4, 2019 | +168.5% |
| Compound annual growth, 7.2 years | +14.6% |
INDIAMART records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹4,594 on Feb 5, 2021
- All time low close
- ₹529.81 on Aug 14, 2019
- 52 week high
- ₹2,454 on Nov 13, 2025
- 52 week low
- ₹1,618 on Sep 24, 2026
- Deepest drawdown
- -64.5% from Feb 5, 2021 to Sep 21, 2026, not yet recovered
- Best single session
- +19.5% on Sep 2, 2020
- Worst single session
- -16.9% on Oct 21, 2024
- Volatility, 1 year annualised
- 23.9%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2019
- 2.7×
- Best calendar year
- 2020, +211%
- Worst calendar year
- 2022, -33%
INDIAMART price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 4, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2,168 | ₹2,246 | ₹1,618 | ₹1,635 | -24.3% | 4.3M | 184 |
| 2025 | ₹2,151 | ₹2,694 | ₹1,761 | ₹2,162 | +1.0% | 2.6M | 248 |
| 2024 | ₹2,603 | ₹3,045 | ₹2,094 | ₹2,141 | -16.7% | 3.7M | 245 |
| 2023 | ₹2,041 | ₹3,111 | ₹2,018 | ₹2,571 | +26.5% | 3M | 245 |
| 2022 | ₹3,055 | ₹3,247 | ₹1,729 | ₹2,032 | -33.3% | 5.3M | 248 |
| 2021 | ₹3,013 | ₹4,672 | ₹2,960 | ₹3,046 | +1.3% | 5.4M | 248 |
| 2020 | ₹963.93 | ₹3,034 | ₹770.45 | ₹3,007 | +211.3% | 6.3M | 251 |
| 2019 | ₹551.74 | ₹1,080 | ₹445.13 | ₹966.03 | n/a | 3.9M | 120 |
INDIAMART monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,635 | -6.8% |
| August 2026 | ₹1,754 | -2.4% |
| July 2026 | ₹1,797 | -5.5% |
| June 2026 | ₹1,901 | -2.3% |
| May 2026 | ₹1,946 | -5.1% |
| April 2026 | ₹2,050 | +6.3% |
| March 2026 | ₹1,928 | -7.0% |
| February 2026 | ₹2,074 | -3.3% |
| January 2026 | ₹2,144 | -0.8% |
| December 2025 | ₹2,162 | -3.9% |
| November 2025 | ₹2,249 | -5.8% |
| October 2025 | ₹2,388 | +4.3% |
About the INDIAMART data
Daily bars. 1,789 sessions from Jul 4, 2019 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 4, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INDIAMART/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- INDIACEM The India Cements Limited
- INDIAGLYCO India Glycols Limited
- INDIAHOME India Home Loan Limited
- INDIAHOMES India Homes Limited
- INDIANACRY Indian Acrylics Limited
- INDIANB Indian Bank
- INDIANCARD The Indian Card Clothing Company Limited
- INDIANHUME The Indian Hume Pipe Company Limited
Common questions
INDIAMART share price history
