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: 3,198.4 Mkt_Cap Category: Small-Cap
Sector: Consumer Services Lot Size: 1 F&O Lot: 300 High52 Date: 30-Jul-2024 Bumper: 2,580.7; Drift%: 0.92
Industry: Retailing Face Value: 10; VWAP21: 2,546.78 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 / 18.95 / 15.49 / 16.34
Q M W D
Trend Indicator
SiS14: 111
High/Low Price Quarter: 2,371.0 / 1,903.8 Month: 2,410.0 / 2,155.1 Week: 2,639.8 / 2,530.0 Day: 2,620.0 / 2,580.0 Sis67: 86
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 2,580.00 2,620.00 2,580.00 2,604.60 2,596.13 0.71 15,635.97 163,378 3.54 131,927 5.18 34.25 134
2 10-Jul 2,588.50 2,606.00 2,565.20 2,586.20 2,587.54 -0.06 15,525.51 278,842 6.05 237,330 9.31 61.41 242
3 09-Jul 2,562.90 2,606.90 2,559.60 2,587.70 2,579.97 1.34 15,534.52 153,409 3.33 101,953 4.00 26.30 104
4 08-Jul 2,539.00 2,583.60 2,532.90 2,553.60 2,546.79 0.60 15,329.81 126,752 2.75 90,027 3.53 22.93 92
5 07-Jul 2,546.70 2,576.10 2,525.10 2,538.40 2,540.65 -0.33 15,238.56 112,040 2.43 82,794 3.25 21.04 84
6 04-Jul 2,575.00 2,592.90 2,530.00 2,546.70 2,544.29 -1.29 15,288.39 184,456 4.00 139,012 5.45 35.37 142
7 03-Jul 2,587.20 2,593.90 2,540.00 2,580.10 2,566.69 0.41 15,488.89 141,522 3.07 96,659 3.79 24.81 99
8 02-Jul 2,601.00 2,609.80 2,545.60 2,569.50 2,566.39 -1.09 15,425.26 109,048 2.37 64,278 2.52 16.50 66
9 01-Jul 2,607.00 2,639.80 2,580.70 2,597.80 2,594.71 -0.01 15,595.15 94,488 2.05 64,253 2.52 16.67 66
10 30-Jun 2,615.80 2,618.80 2,539.00 2,598.00 2,580.55 -0.39 15,596.00 104,825 2.27 52,763 2.07 13.62 54
11 27-Jun 2,661.90 2,664.40 2,590.50 2,608.30 2,622.84 -1.10 15,658.19 135,647 2.94 81,848 3.21 21.47 83
12 26-Jun 2,670.00 2,729.90 2,623.00 2,637.30 2,659.08 -0.88 15,832.28 162,957 3.54 66,271 2.60 17.62 68
13 25-Jun 2,601.90 2,675.00 2,580.00 2,660.60 2,633.41 6.64 15,972.15 1,198,177 26.00 267,590 10.50 70.47 273
14 24-Jun 2,535.00 2,557.50 2,478.50 2,494.90 2,521.72 -0.65 14,977.42 93,218 2.02 53,384 2.09 13.46 54
15 23-Jun 2,472.50 2,537.90 2,460.10 2,511.20 2,504.77 0.84 15,075.27 86,549 1.88 47,552 1.87 11.91 48
16 20-Jun 2,445.00 2,498.90 2,444.70 2,490.40 2,487.95 1.99 14,950.41 131,941 2.86 77,634 3.05 19.31 79
17 19-Jun 2,461.00 2,470.20 2,419.10 2,441.90 2,445.66 -1.20 14,659.25 50,827 1.10 29,239 1.15 7.15 30
18 18-Jun 2,480.80 2,494.00 2,461.00 2,471.60 2,470.70 -0.37 14,837.55 62,136 1.35 45,063 1.77 11.13 46
19 17-Jun 2,496.00 2,513.60 2,458.10 2,480.80 2,495.37 -0.39 14,892.78 60,655 1.32 33,859 1.33 8.45 35
20 16-Jun 2,450.00 2,499.00 2,428.60 2,490.50 2,478.80 0.88 14,951.01 63,487 1.38 37,752 1.48 9.36 38
21 13-Jun 2,421.00 2,478.60 2,360.00 2,468.70 2,458.39 -1.01 14,820.14 105,885 2.30 63,522 2.49 15.62 65
22 12-Jun 2,514.00 2,514.00 2,470.50 2,493.80 2,491.90 -0.17 14,970.82 130,758 2.84 94,984 3.73 23.67 97
23 11-Jun 2,488.00 2,530.50 2,450.00 2,498.10 2,496.93 0.38 14,996.63 236,106 5.12 146,888 5.76 36.68 150
24 10-Jun 2,494.00 2,502.00 2,445.00 2,488.70 2,468.72 0.67 14,940.20 155,134 3.37 100,027 3.92 24.69 102
25 09-Jun 2,401.00 2,480.00 2,397.10 2,472.10 2,436.34 1.81 14,840.55 144,651 3.14 74,161 2.91 18.07 76
26 06-Jun 2,404.90 2,441.00 2,382.00 2,428.10 2,409.97 -0.40 14,576.41 106,090 2.30 47,738 1.87 11.50 49
27 05-Jun 2,390.00 2,448.00 2,376.00 2,437.80 2,415.33 2.43 14,634.64 150,716 3.27 92,873 3.64 22.43 95
28 04-Jun 2,381.90 2,398.00 2,365.10 2,379.90 2,379.74 0.77 14,287.05 75,541 1.64 51,268 2.01 12.20 52
29 03-Jun 2,349.00 2,398.90 2,336.60 2,361.70 2,374.07 1.62 14,177.79 181,587 3.94 101,054 3.96 23.99 103
30 02-Jun 2,320.10 2,345.20 2,299.80 2,324.00 2,321.76 -0.36 13,951.00 124,001 2.69 93,293 3.66 21.66 95
31 30-May 2,326.00 2,353.00 2,305.00 2,332.50 2,334.15 0.28 14,002.50 86,180 1.87 56,063 2.20 13.09 57
32 29-May 2,329.90 2,343.90 2,300.10 2,326.00 2,322.71 0.31 13,963.00 106,551 2.31 61,346 2.41 14.25 63
33 28-May 2,328.00 2,343.90 2,295.10 2,318.80 2,317.71 0.49 13,920.25 188,009 4.08 151,092 5.93 35.02 154
34 27-May 2,339.90 2,339.90 2,295.00 2,307.40 2,306.97 -1.06 13,851.82 109,687 2.38 74,839 2.94 17.27 76
35 26-May 2,370.00 2,374.00 2,323.10 2,332.20 2,331.70 -1.52 14,000.70 149,720 3.25 119,296 4.68 27.82 122
36 23-May 2,404.40 2,404.40 2,351.70 2,368.10 2,377.18 -1.03 14,216.21 70,177 1.52 46,008 1.81 10.94 47
37 22-May 2,390.00 2,410.00 2,370.00 2,392.70 2,393.69 0.04 14,363.89 83,107 1.80 54,691 2.15 13.09 56
38 21-May 2,363.60 2,399.90 2,357.30 2,391.80 2,387.66 1.19 14,358.49 167,160 3.63 139,842 5.49 33.39 143
39 20-May 2,395.00 2,404.90 2,344.50 2,363.60 2,364.09 -0.83 14,189.20 149,511 3.24 98,592 3.87 23.31 101
40 19-May 2,350.00 2,389.80 2,314.40 2,383.30 2,377.34 1.41 14,307.46 179,809 3.90 141,951 5.57 33.75 149
41 16-May 2,357.00 2,369.60 2,332.10 2,350.20 2,350.51 0.85 14,108.76 117,315 2.55 79,685 3.13 18.73 84
42 15-May 2,304.00 2,342.00 2,271.20 2,330.50 2,326.52 2.04 13,990.49 169,394 3.68 121,167 4.75 28.19 128
43 14-May 2,370.00 2,370.00 2,270.00 2,283.80 2,296.95 -2.83 13,710.14 161,403 3.50 84,537 3.32 19.42 89
44 13-May 2,294.00 2,365.00 2,263.60 2,350.40 2,322.37 2.49 14,109.96 121,594 2.64 69,958 2.74 16.25 74
45 12-May 2,323.90 2,338.00 2,280.00 2,293.20 2,298.68 1.67 13,766.57 50,904 1.10 26,006 1.02 5.98 27
46 09-May 2,235.30 2,261.00 2,200.00 2,255.60 2,240.00 -1.65 13,540.85 81,646 1.77 39,365 1.54 8.00 41
47 08-May 2,280.00 2,346.20 2,257.00 2,293.40 2,313.79 0.93 13,767.77 113,853 2.47 58,620 2.30 13.56 62
48 07-May 2,160.00 2,280.00 2,155.10 2,272.30 2,230.69 2.86 13,641.10 111,669 2.42 56,429 2.21 12.59 59
49 06-May 2,238.00 2,241.00 2,195.00 2,209.20 2,222.17 -1.37 13,262.30 104,766 2.27 72,889 2.86 16.20 77
50 05-May 2,276.00 2,291.70 2,228.00 2,239.80 2,241.80 -0.80 13,446.00 92,065 2.00 54,577 2.14 12.24 57
51 02-May 2,308.10 2,343.90 2,252.00 2,257.90 2,283.86 -2.17 13,554.66 225,489 4.89 124,372 4.88 28.40 131
52 30-Apr 2,370.00 2,435.70 2,282.80 2,308.10 2,353.10 -0.98 13,856.02 765,708 16.61 170,702 6.70 40.17 180
53 29-Apr 2,248.00 2,372.20 2,242.60 2,331.00 2,319.18 4.30 13,993.00 200,003 4.34 84,127 3.30 19.51 89
54 28-Apr 2,230.10 2,250.00 2,216.80 2,234.80 2,233.12 -0.59 13,415.98 46,089 1.00 25,488 1.00 5.69 27
55 25-Apr 2,307.00 2,324.90 2,220.00 2,248.10 2,263.75 -2.92 13,495.83 72,236 1.57 36,142 1.42 8.18 38
56 24-Apr 2,255.40 2,344.00 2,240.10 2,315.80 2,293.09 1.10 13,902.24 119,170 2.59 67,580 2.65 15.50 71
57 23-Apr 2,288.00 2,299.80 2,245.70 2,290.60 2,278.78 0.42 13,750.96 68,163 1.48 39,304 1.54 8.96 41
58 22-Apr 2,255.30 2,301.90 2,221.50 2,281.00 2,272.71 1.14 13,693.00 88,389 1.92 45,750 1.79 10.40 48
59 21-Apr 2,180.60 2,265.00 2,180.60 2,255.30 2,238.71 2.67 13,539.05 100,198 2.17 40,876 1.60 9.15 43
60 17-Apr 2,131.00 2,200.00 2,131.00 2,196.60 2,181.54 2.25 13,186.66 74,194 1.61 39,436 1.55 8.60 41
61 16-Apr 2,124.20 2,213.90 2,088.10 2,148.20 2,151.66 0.62 12,896.11 395,090 8.57 140,050 5.49 30.13 147
62 15-Apr 2,147.80 2,147.80 2,104.10 2,134.90 2,129.25 1.96 12,816.26 181,255 3.93 85,023 3.34 18.10 89
63 11-Apr 2,064.50 2,105.75 2,018.00 2,093.90 2,070.07 5.02 12,570.13 102,352 2.22 63,920 2.51 13.23 67
64 09-Apr 1,985.90 2,002.50 1,956.80 1,993.80 1,987.58 0.41 11,969.21 61,799 1.34 45,412 1.78 9.03 48
65 08-Apr 1,988.00 2,018.50 1,941.05 1,985.75 1,979.69 3.12 11,920.88 123,042 2.67 69,206 2.72 13.70 73
66 07-Apr 1,903.80 2,020.00 1,900.10 1,925.65 1,946.71 -6.96 11,560.09 265,918 5.77 178,650 7.01 34.78 188
67 04-Apr 2,120.00 2,120.45 2,035.55 2,069.75 2,073.06 -3.33 12,425.15 113,040 2.45 72,974 2.86 15.13 77

Similar Stocks: NAUKRI    MATRIMONY    INDIAMART    JUSTDIAL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com