Stockint.com

Loading a wholistic market research tool


Research

Stock History for: INDIAMART, Indiamart Intermesh Limited, INE933S01016, Listing: 04-Jul-2019

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 2,799.0 Mkt_Cap Category: Small-Cap
Sector: Consumer Services Lot Size: 1 F&O Lot: 300 High52 Date: 14-Jul-2025 Bumper: -; Drift%: -
Industry: Retailing Face Value: 10; VWAP21: 2,414.57 Low52 Price: 1,900.1 Barrier: -; Drift%: -
Basic Industry: Internet & Catalogue Retail Total Equity: 60,032,148 Low52 Date: 07-Apr-2025 SHP: 49.17 / 21.53 / 12.99 / 16.28
Q M W D
Trend Indicator
SiS14: 53
High/Low Price Quarter: 2,371.0 / 1,903.8 Month: 2,632.8 / 2,307.0 Week: 2,490.2 / 2,353.0 Day: 2,510.0 / 2,448.9 Sis67: 60
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 2,453.70 2,510.00 2,448.90 2,504.50 2,498.24 2.14 15,035.05 108,635 6.41 71,115 6.96 17.77 73
2 11-Nov 2,451.80 2,470.20 2,421.00 2,452.00 2,440.27 0.01 14,719.00 71,520 4.22 44,743 4.38 10.92 46
3 10-Nov 2,444.10 2,458.60 2,422.20 2,451.80 2,440.89 0.18 14,718.68 30,194 1.78 18,105 1.77 4.42 19
4 07-Nov 2,473.00 2,479.90 2,422.40 2,447.50 2,441.93 -1.04 14,692.87 67,233 3.97 47,531 4.65 11.61 49
5 06-Nov 2,470.00 2,494.00 2,441.10 2,473.10 2,469.53 0.20 14,846.55 114,451 6.76 84,010 8.23 20.75 86
6 04-Nov 2,465.00 2,476.70 2,441.60 2,468.20 2,466.53 0.06 14,817.13 60,053 3.54 43,627 4.27 10.76 45
7 03-Nov 2,447.90 2,473.70 2,437.80 2,466.80 2,460.83 0.36 14,808.73 53,005 3.13 38,437 3.76 9.46 39
8 31-Oct 2,458.40 2,477.00 2,415.40 2,457.90 2,450.39 -0.47 14,755.30 70,640 4.17 42,860 4.20 10.50 44
9 30-Oct 2,477.00 2,485.30 2,435.10 2,469.60 2,465.93 -0.57 14,825.54 46,086 2.72 24,359 2.39 6.01 25
10 29-Oct 2,474.00 2,489.00 2,435.00 2,483.70 2,475.64 0.13 14,910.18 91,985 5.43 62,868 6.16 15.56 64
11 28-Oct 2,450.50 2,490.20 2,430.00 2,480.40 2,462.24 1.03 14,890.37 104,061 6.14 71,727 7.02 17.66 73
12 27-Oct 2,370.80 2,465.90 2,353.00 2,455.10 2,440.56 3.56 14,738.49 178,806 10.55 96,174 9.42 23.47 98
13 24-Oct 2,330.50 2,377.50 2,326.40 2,370.80 2,358.82 0.89 14,232.42 56,110 3.31 40,835 4.00 9.63 42
14 23-Oct 2,379.10 2,383.90 2,337.20 2,349.80 2,349.97 -1.13 14,106.35 67,302 3.97 42,912 4.20 10.08 44
15 21-Oct 2,347.90 2,385.50 2,335.00 2,376.70 2,371.66 1.80 14,267.84 16,940 1.00 10,212 1.00 2.42 10
16 20-Oct 2,310.00 2,356.90 2,252.50 2,334.70 2,325.47 -0.40 14,015.71 269,950 15.93 161,627 15.83 37.59 165
17 17-Oct 2,350.10 2,367.30 2,330.90 2,344.10 2,347.55 -0.51 14,072.14 59,188 3.49 44,275 4.34 10.39 45
18 16-Oct 2,333.80 2,368.90 2,333.80 2,356.20 2,356.43 1.14 14,144.77 49,079 2.90 31,029 3.04 7.31 32
19 15-Oct 2,334.90 2,362.00 2,316.20 2,329.70 2,337.94 -0.22 13,985.69 68,161 4.02 41,985 4.11 9.82 43
20 14-Oct 2,398.00 2,403.70 2,321.10 2,334.80 2,342.76 -2.66 14,016.31 97,073 5.73 62,758 6.14 14.70 64
21 13-Oct 2,392.00 2,417.10 2,374.10 2,398.50 2,402.36 0.30 14,398.71 34,819 2.06 19,491 1.91 4.68 20
22 10-Oct 2,395.50 2,411.90 2,378.00 2,391.40 2,397.64 -0.86 14,356.09 135,622 8.01 103,736 10.16 24.87 106
23 09-Oct 2,442.20 2,444.40 2,395.00 2,412.20 2,416.97 -1.04 14,480.95 44,174 2.61 28,989 2.84 7.01 30
24 08-Oct 2,343.00 2,459.70 2,333.60 2,437.60 2,408.84 3.88 14,633.44 266,420 15.73 139,055 13.62 33.50 142
25 07-Oct 2,375.00 2,403.30 2,328.20 2,346.60 2,373.09 -1.24 14,087.14 86,061 5.08 41,197 4.03 9.78 42
26 06-Oct 2,374.00 2,400.00 2,345.00 2,376.00 2,373.55 0.19 14,263.00 48,987 2.89 27,652 2.71 6.56 28
27 03-Oct 2,395.60 2,409.90 2,365.00 2,371.40 2,384.49 -1.15 14,236.02 37,676 2.22 26,053 2.55 6.21 27
28 01-Oct 2,356.00 2,408.60 2,320.50 2,398.90 2,366.79 1.80 14,401.11 95,062 5.61 55,408 5.43 13.11 57
29 30-Sep 2,320.00 2,385.00 2,307.00 2,356.40 2,337.29 1.12 14,145.98 117,802 6.95 75,472 7.39 17.64 77
30 29-Sep 2,350.00 2,387.00 2,321.10 2,330.40 2,352.87 -1.54 13,989.89 71,405 4.21 41,370 4.05 9.73 42
31 26-Sep 2,373.90 2,375.20 2,326.00 2,366.80 2,359.69 -0.29 14,208.41 67,852 4.01 45,816 4.49 10.81 47
32 25-Sep 2,388.50 2,390.20 2,355.00 2,373.60 2,375.48 -0.13 14,249.23 75,828 4.48 53,818 5.27 12.78 55
33 24-Sep 2,399.40 2,404.60 2,343.00 2,376.70 2,374.12 -0.60 14,267.84 142,665 8.42 86,878 8.51 20.63 89
34 23-Sep 2,449.30 2,456.30 2,383.00 2,391.00 2,418.10 -2.38 14,353.00 87,449 5.16 64,254 6.29 15.54 66
35 22-Sep 2,460.00 2,467.80 2,440.00 2,449.30 2,450.23 -0.82 14,703.67 85,214 5.03 61,679 6.04 15.11 63
36 19-Sep 2,529.80 2,534.20 2,460.00 2,469.60 2,473.89 -2.12 14,825.54 162,591 9.60 106,390 10.42 26.32 109
37 18-Sep 2,551.00 2,573.80 2,516.10 2,523.00 2,527.29 -1.09 15,146.00 134,570 7.94 103,624 10.15 26.19 106
38 17-Sep 2,583.00 2,597.70 2,537.70 2,550.80 2,562.13 -1.81 15,313.00 117,441 6.93 90,735 8.88 23.25 93
39 16-Sep 2,612.40 2,629.30 2,590.00 2,597.80 2,602.50 -0.43 15,595.15 56,396 3.33 36,132 3.54 9.40 37
40 15-Sep 2,600.70 2,626.40 2,577.60 2,609.10 2,604.76 0.32 15,662.99 54,163 3.20 36,778 3.60 9.58 38
41 12-Sep 2,626.90 2,630.00 2,582.50 2,600.70 2,606.46 -0.45 15,612.56 48,135 2.84 32,335 3.17 8.43 33
42 11-Sep 2,591.00 2,626.80 2,571.40 2,612.40 2,617.00 1.40 15,682.80 86,257 5.09 57,502 5.63 15.00 59
43 10-Sep 2,574.80 2,593.40 2,553.80 2,576.40 2,578.65 0.06 15,466.68 84,948 5.01 62,673 6.14 16.16 64
44 09-Sep 2,595.00 2,595.00 2,545.00 2,574.80 2,575.73 0.01 15,457.08 111,438 6.58 82,493 8.08 21.25 84
45 08-Sep 2,564.00 2,587.00 2,555.40 2,574.60 2,576.28 0.76 15,455.88 51,099 3.02 37,875 3.71 9.76 39
46 05-Sep 2,553.00 2,564.00 2,527.40 2,555.10 2,549.91 -0.24 15,338.81 69,875 4.12 51,924 5.08 13.24 53
47 04-Sep 2,545.00 2,571.60 2,532.00 2,561.20 2,560.07 1.32 15,375.43 154,729 9.13 122,960 12.04 31.48 126
48 03-Sep 2,549.90 2,556.00 2,512.60 2,527.80 2,532.28 -0.79 15,174.93 50,427 2.98 25,102 2.46 6.36 26
49 02-Sep 2,599.90 2,602.10 2,536.50 2,548.00 2,555.48 -2.01 15,296.00 59,942 3.54 30,464 2.98 7.79 31
50 01-Sep 2,572.00 2,632.80 2,571.80 2,600.20 2,612.39 0.12 15,609.56 236,644 13.97 217,988 21.34 56.95 223
51 29-Aug 2,570.30 2,610.00 2,555.60 2,597.20 2,595.42 0.76 15,591.55 57,395 3.39 36,619 3.59 9.50 37
52 28-Aug 2,646.30 2,655.90 2,550.10 2,577.70 2,584.13 -2.90 15,474.49 63,247 3.73 25,091 2.46 6.48 26
53 26-Aug 2,630.10 2,670.00 2,614.60 2,654.60 2,647.81 0.64 15,936.13 92,167 5.44 58,757 5.75 15.56 60
54 25-Aug 2,670.50 2,685.00 2,626.00 2,637.60 2,652.99 -1.23 15,834.08 27,317 1.61 15,063 1.47 4.00 15
55 22-Aug 2,660.00 2,684.00 2,636.60 2,670.50 2,667.13 0.40 16,031.59 53,643 3.17 33,076 3.24 8.82 34
56 21-Aug 2,636.00 2,675.00 2,622.40 2,659.90 2,660.96 1.38 15,967.95 76,600 4.52 48,330 4.73 12.86 49
57 20-Aug 2,607.50 2,638.00 2,592.00 2,623.60 2,623.84 1.32 15,750.03 57,937 3.42 36,675 3.59 9.62 38
58 19-Aug 2,590.00 2,672.70 2,575.50 2,589.40 2,617.32 0.64 15,544.72 140,502 8.29 57,619 5.64 15.08 59
59 18-Aug 2,545.80 2,585.00 2,517.00 2,572.90 2,550.51 1.06 15,445.67 73,774 4.35 47,904 4.69 12.22 49
60 14-Aug 2,552.90 2,579.40 2,534.00 2,545.80 2,549.44 -0.28 15,282.98 115,254 6.80 77,418 7.58 19.74 79
61 13-Aug 2,521.30 2,580.90 2,519.80 2,552.90 2,551.71 1.25 15,325.61 60,775 3.59 38,998 3.82 9.95 40
62 12-Aug 2,540.00 2,585.80 2,511.90 2,521.30 2,540.68 -0.76 15,135.91 70,842 4.18 44,994 4.41 11.43 46
63 11-Aug 2,557.40 2,590.30 2,530.00 2,540.60 2,548.96 -0.81 15,251.77 24,580 1.45 11,678 1.14 2.98 12
64 08-Aug 2,532.00 2,578.90 2,528.90 2,561.30 2,555.43 0.04 15,376.03 62,684 3.70 47,435 4.64 12.12 48
65 07-Aug 2,517.00 2,576.50 2,488.00 2,560.20 2,522.32 1.63 15,369.43 73,327 4.33 52,170 5.11 13.16 53
66 06-Aug 2,475.00 2,548.10 2,475.00 2,519.10 2,523.50 1.30 15,122.70 245,032 14.46 189,265 18.53 47.76 193
67 05-Aug 2,525.00 2,526.00 2,455.80 2,486.80 2,483.54 -1.52 14,928.79 129,572 7.65 86,728 8.49 21.54 88

Similar Stocks: NAUKRI    MATRIMONY    INDIAMART    JUSTDIAL    CRIZAC   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com